10.20
-0.25(-2.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.45 | 10.2 | 10.2 | 10.45 | 10.15 | 507,665 |
| September 25, 2025 | 10.4 | 10.45 | 10.45 | 10.7 | 10.4 | 473,411 |
| September 24, 2025 | 10.6 | 10.4 | 10.4 | 10.6 | 10.35 | 382,233 |
| September 23, 2025 | 10.5 | 10.65 | 10.65 | 10.65 | 10.5 | 646,332 |
| September 22, 2025 | 10.6 | 10.35 | 10.35 | 10.6 | 10.35 | 459,102 |
| September 19, 2025 | 10.8 | 10.5 | 10.5 | 10.8 | 10.5 | 582,933 |
| September 18, 2025 | 10.55 | 10.6 | 10.6 | 10.6 | 10.5 | 523,197 |
| September 17, 2025 | 10.4 | 10.5 | 10.5 | 10.75 | 10.4 | 372,879 |
| September 16, 2025 | 10.8 | 10.6 | 10.6 | 10.9 | 10.4 | 632,928 |
| September 15, 2025 | 11 | 11 | 11 | 11.1 | 10.8 | 735,848 |
| September 12, 2025 | 10.5 | 10.55 | 10.55 | 10.65 | 10.25 | 588,036 |
| September 11, 2025 | 10.55 | 10.2 | 10.2 | 10.55 | 10.15 | 855,293 |
| September 10, 2025 | 11.5 | 10.85 | 10.85 | 11.5 | 10.7 | 1.04M |
| September 09, 2025 | 11.9 | 11.35 | 11.35 | 11.9 | 11.35 | 981,874 |
| September 08, 2025 | 11.9 | 11.8 | 11.8 | 11.9 | 11.5 | 1.28M |
| September 05, 2025 | 11.9 | 11.45 | 11.45 | 11.9 | 11.3 | 1.9M |
| September 04, 2025 | 10.2 | 11.3 | 11.3 | 11.3 | 10.2 | 1.46M |
| September 03, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10 | 953,254 |
| September 02, 2025 | 11.5 | 10.5 | 10.5 | 11.5 | 10 | 3.14M |
| September 01, 2025 | 10.4 | 10.75 | 10.75 | 10.75 | 10.4 | 2.17M |
| August 29, 2025 | 9.2 | 9.79 | 9.79 | 9.79 | 9.2 | 1.87M |
| August 28, 2025 | 8.52 | 8.9 | 8.9 | 8.9 | 8.38 | 693,927 |
| August 27, 2025 | 8.5 | 8.51 | 8.51 | 8.52 | 8.5 | 515,587 |
| August 26, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.34 | 629,311 |
| August 25, 2025 | 8.43 | 8.37 | 8.37 | 8.5 | 8.35 | 457,538 |
| August 22, 2025 | 8.46 | 8.39 | 8.39 | 8.46 | 8.36 | 338,288 |
| August 21, 2025 | 8.42 | 8.36 | 8.36 | 8.5 | 8.36 | 472,153 |
| August 20, 2025 | 8.5 | 8.4 | 8.4 | 8.5 | 8.32 | 288,565 |
| August 19, 2025 | 8.49 | 8.39 | 8.39 | 8.49 | 8.39 | 430,355 |
| August 18, 2025 | 8.69 | 8.49 | 8.49 | 8.69 | 8.49 | 673,356 |
| August 15, 2025 | 8.8 | 8.59 | 8.59 | 8.8 | 8.59 | 360,084 |
| August 14, 2025 | 8.55 | 8.52 | 8.52 | 8.55 | 8.5 | 375,848 |
| August 13, 2025 | 8.68 | 8.56 | 8.56 | 8.68 | 8.56 | 455,769 |
| August 12, 2025 | 8.68 | 8.63 | 8.63 | 8.71 | 8.62 | 183,346 |
| August 11, 2025 | 8.81 | 8.68 | 8.68 | 8.98 | 8.67 | 282,520 |
| August 08, 2025 | 8.91 | 8.81 | 8.81 | 8.91 | 8.8 | 164,923 |
| August 07, 2025 | 9 | 8.9 | 8.9 | 9 | 8.8 | 201,449 |
| August 06, 2025 | 8.85 | 8.8 | 8.8 | 8.85 | 8.8 | 164,009 |
| August 05, 2025 | 8.67 | 8.9 | 8.9 | 8.95 | 8.67 | 330,307 |
| August 04, 2025 | 8.54 | 8.65 | 8.65 | 8.7 | 8.54 | 233,791 |
| August 01, 2025 | 8.8 | 8.7 | 8.7 | 8.8 | 8.7 | 251,819 |
| July 31, 2025 | 8.9 | 8.78 | 8.78 | 8.9 | 8.75 | 137,590 |
| July 30, 2025 | 8.8 | 8.76 | 8.76 | 8.8 | 8.76 | 139,434 |
| July 29, 2025 | 8.78 | 8.73 | 8.73 | 8.8 | 8.7 | 171,112 |
| July 28, 2025 | 8.96 | 8.77 | 8.77 | 8.96 | 8.77 | 164,799 |
| July 25, 2025 | 8.91 | 8.74 | 8.74 | 8.91 | 8.74 | 192,828 |
| July 24, 2025 | 8.75 | 8.8 | 8.8 | 8.98 | 8.75 | 278,315 |
| July 23, 2025 | 8.6 | 9 | 9 | 9.1 | 8.6 | 367,767 |
| July 22, 2025 | 8.73 | 8.52 | 8.52 | 8.73 | 8.52 | 350,021 |
| July 21, 2025 | 8.55 | 8.6 | 8.6 | 8.81 | 8.55 | 462,201 |
| July 18, 2025 | 9.01 | 8.92 | 8.92 | 9.01 | 8.92 | 144,371 |
| July 17, 2025 | 8.95 | 8.91 | 8.91 | 8.98 | 8.9 | 244,195 |
| July 16, 2025 | 8.7 | 8.9 | 8.9 | 8.93 | 8.7 | 415,567 |
| July 15, 2025 | 9.28 | 8.88 | 8.88 | 9.31 | 8.46 | 860,317 |
| July 14, 2025 | 9.5 | 9.38 | 9.38 | 9.5 | 9.13 | 483,380 |
| July 11, 2025 | 10 | 9.8 | 9.8 | 10 | 9.8 | 581,276 |
| July 10, 2025 | 10.2 | 10.15 | 10.15 | 10.4 | 10.05 | 393,274 |
| July 09, 2025 | 9.92 | 9.99 | 9.99 | 10 | 9.92 | 293,487 |
| July 08, 2025 | 10.5 | 10.15 | 10.15 | 11 | 10.15 | 787,211 |
| July 07, 2025 | 9.48 | 10.3 | 10.3 | 10.3 | 9.48 | 526,192 |