11.90
-0.15(-1.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.15 | 12.05 | 12.05 | 12.15 | 11.85 | 475,233 |
| September 04, 2025 | 12 | 12 | 12 | 12.3 | 11.9 | 787,269 |
| September 03, 2025 | 11.5 | 11.85 | 11.85 | 12.25 | 11.5 | 1.09M |
| September 02, 2025 | 11.6 | 11.5 | 11.5 | 11.75 | 11.4 | 440,744 |
| September 01, 2025 | 11.75 | 11.45 | 11.45 | 11.9 | 11.4 | 745,421 |
| August 29, 2025 | 12.35 | 11.75 | 11.75 | 12.35 | 11.75 | 1.09M |
| August 28, 2025 | 12.3 | 12.2 | 12.2 | 12.5 | 12.1 | 1.09M |
| August 27, 2025 | 12.15 | 11.95 | 11.95 | 12.3 | 11.95 | 1.5M |
| August 26, 2025 | 13.15 | 12 | 12 | 13.3 | 12 | 7.13M |
| August 25, 2025 | 11.6 | 12.5 | 12.5 | 12.5 | 11.6 | 2.3M |
| August 22, 2025 | 11.8 | 11.4 | 11.4 | 11.9 | 11.4 | 810,574 |
| August 21, 2025 | 11.4 | 11.7 | 11.7 | 11.9 | 11.4 | 1.06M |
| August 20, 2025 | 11.6 | 11.35 | 11.35 | 11.6 | 11.25 | 629,657 |
| August 19, 2025 | 11.55 | 11.55 | 11.55 | 12 | 11.3 | 1.31M |
| August 18, 2025 | 11.5 | 11.4 | 11.4 | 11.6 | 11.15 | 1.29M |
| August 15, 2025 | 10.95 | 11.45 | 11.45 | 11.8 | 10.95 | 3.96M |
| August 14, 2025 | 10.8 | 10.85 | 10.85 | 11 | 10.75 | 401,372 |
| August 13, 2025 | 10.8 | 10.7 | 10.7 | 11.15 | 10.4 | 666,526 |
| August 12, 2025 | 10.7 | 10.75 | 10.75 | 10.95 | 10.65 | 222,156 |
| August 11, 2025 | 10.7 | 10.65 | 10.65 | 10.75 | 10.6 | 327,171 |
| August 08, 2025 | 11.05 | 10.75 | 10.75 | 11.05 | 10.75 | 477,992 |
| August 07, 2025 | 11.25 | 11.15 | 11.15 | 11.25 | 11.05 | 302,831 |
| August 06, 2025 | 11.1 | 11.1 | 11.1 | 11.3 | 11 | 604,154 |
| August 05, 2025 | 11.15 | 11 | 11 | 11.25 | 11 | 723,916 |
| August 04, 2025 | 10.55 | 11.05 | 11.05 | 11.2 | 10.4 | 796,717 |
| August 01, 2025 | 10.4 | 10.6 | 10.6 | 10.7 | 10.35 | 220,544 |
| July 31, 2025 | 10.8 | 10.5 | 10.5 | 10.8 | 10.5 | 483,991 |
| July 30, 2025 | 10.75 | 10.75 | 10.75 | 10.85 | 10.65 | 336,964 |
| July 29, 2025 | 10.85 | 10.75 | 10.75 | 11.05 | 10.7 | 511,272 |
| July 28, 2025 | 10.9 | 10.85 | 10.85 | 11 | 10.7 | 1.36M |
| July 25, 2025 | 10.7 | 10.85 | 10.85 | 10.85 | 10.6 | 328,777 |
| July 24, 2025 | 10.65 | 10.7 | 10.7 | 10.8 | 10.5 | 153,342 |
| July 23, 2025 | 10.3 | 10.65 | 10.65 | 10.65 | 10.3 | 382,728 |
| July 22, 2025 | 10.6 | 10.3 | 10.3 | 10.6 | 10.25 | 455,069 |
| July 21, 2025 | 10.5 | 10.65 | 10.65 | 10.75 | 10.45 | 289,594 |
| July 18, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.45 | 166,042 |
| July 17, 2025 | 10.5 | 10.55 | 10.55 | 10.75 | 10.45 | 731,994 |
| July 16, 2025 | 10.4 | 10.35 | 10.35 | 10.5 | 10.3 | 206,482 |
| July 15, 2025 | 10.15 | 10.4 | 10.4 | 10.45 | 10.15 | 351,344 |
| July 14, 2025 | 10.3 | 10.15 | 10.15 | 10.3 | 10.1 | 162,232 |
| July 11, 2025 | 10.3 | 10.3 | 10.3 | 10.45 | 10.15 | 302,317 |
| July 10, 2025 | 10.2 | 10.2 | 10.2 | 10.6 | 10.15 | 375,095 |
| July 09, 2025 | 10.15 | 10.1 | 10.1 | 10.2 | 10.1 | 83,000 |
| July 08, 2025 | 10.05 | 10.15 | 10.15 | 10.2 | 10 | 280,008 |
| July 07, 2025 | 10.2 | 10.2 | 10.2 | 10.3 | 10.05 | 225,449 |
| July 04, 2025 | 10.7 | 10.3 | 10.3 | 10.7 | 10.3 | 489,632 |
| July 03, 2025 | 10.75 | 10.7 | 10.7 | 10.8 | 10.6 | 567,907 |
| July 02, 2025 | 10.55 | 10.55 | 10.55 | 10.65 | 10.5 | 409,745 |
| July 01, 2025 | 10.25 | 10.45 | 10.45 | 10.5 | 10.25 | 361,031 |
| June 30, 2025 | 10.65 | 10.25 | 10.25 | 10.65 | 10.25 | 180,545 |
| June 27, 2025 | 10.55 | 10.5 | 10.5 | 10.75 | 10.45 | 449,763 |
| June 26, 2025 | 10.5 | 10.45 | 10.45 | 10.6 | 10.35 | 493,824 |
| June 25, 2025 | 10.45 | 10.3 | 10.3 | 10.5 | 10.25 | 221,732 |
| June 24, 2025 | 10.15 | 10.35 | 10.35 | 10.5 | 10.15 | 321,828 |
| June 23, 2025 | 10.2 | 10 | 10 | 10.2 | 9.7 | 594,536 |
| June 20, 2025 | 10.45 | 10.3 | 10.3 | 10.65 | 10.15 | 625,234 |
| June 19, 2025 | 10.7 | 10.35 | 10.35 | 10.7 | 10.3 | 554,256 |
| June 18, 2025 | 10.5 | 10.7 | 10.7 | 10.75 | 10.5 | 407,578 |
| June 17, 2025 | 10.55 | 10.5 | 10.5 | 10.85 | 10.45 | 566,313 |
| June 16, 2025 | 10.4 | 10.5 | 10.5 | 10.55 | 10.25 | 439,750 |