11.00
-0.2(-1.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.25 | 11.2 | 11.2 | 11.35 | 11.1 | 3.03M |
| August 15, 2025 | 11 | 11.15 | 11.15 | 11.25 | 11 | 3.96M |
| August 14, 2025 | 11.5 | 11.15 | 11.15 | 11.5 | 10.95 | 9.25M |
| August 13, 2025 | 12.15 | 11.85 | 11.85 | 12.5 | 11.7 | 9.82M |
| August 12, 2025 | 12.75 | 12.15 | 12.15 | 12.8 | 11.9 | 17.63M |
| August 11, 2025 | 11.35 | 12.2 | 12.2 | 12.2 | 11.35 | 10.03M |
| August 08, 2025 | 11.2 | 11.1 | 11.1 | 11.55 | 11 | 4.04M |
| August 07, 2025 | 10.95 | 11.15 | 11.15 | 11.15 | 10.8 | 2.94M |
| August 06, 2025 | 10.75 | 10.95 | 10.95 | 11.15 | 10.75 | 3.41M |
| August 05, 2025 | 10.75 | 10.9 | 10.9 | 10.95 | 10.7 | 4.21M |
| August 04, 2025 | 10.2 | 10.6 | 10.6 | 10.75 | 10.1 | 4.4M |
| August 01, 2025 | 10.1 | 10.25 | 10.25 | 10.4 | 10 | 1.65M |
| July 31, 2025 | 10.3 | 10.2 | 10.2 | 10.4 | 10.15 | 1.84M |
| July 30, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.2 | 1.73M |
| July 29, 2025 | 10.45 | 10.3 | 10.3 | 10.55 | 10.3 | 2.19M |
| July 28, 2025 | 10.25 | 10.35 | 10.35 | 10.5 | 10.15 | 1.85M |
| July 25, 2025 | 10.3 | 10.25 | 10.25 | 10.35 | 10.25 | 1.11M |
| July 24, 2025 | 10.3 | 10.35 | 10.35 | 10.55 | 10.15 | 2.44M |
| July 23, 2025 | 10.2 | 10.3 | 10.3 | 10.35 | 10.15 | 1.52M |
| July 22, 2025 | 10.5 | 10.1 | 10.1 | 10.5 | 10.1 | 2.59M |
| July 21, 2025 | 10.55 | 10.5 | 10.5 | 10.7 | 10.5 | 1.36M |
| July 18, 2025 | 10.8 | 10.6 | 10.6 | 10.8 | 10.5 | 2.5M |
| July 17, 2025 | 10.65 | 10.8 | 10.8 | 10.9 | 10.65 | 2.37M |
| July 16, 2025 | 10.75 | 10.75 | 10.75 | 10.8 | 10.5 | 2.91M |
| July 15, 2025 | 11 | 10.7 | 10.7 | 11.1 | 10.65 | 7.96M |
| July 14, 2025 | 11.35 | 11.2 | 11.2 | 12 | 11.05 | 18.3M |
| July 11, 2025 | 10.2 | 11 | 11 | 11 | 10.2 | 8.46M |
| July 10, 2025 | 10.05 | 10 | 10 | 10.15 | 9.95 | 1.9M |
| July 09, 2025 | 10 | 10.1 | 10.1 | 10.5 | 9.97 | 1.81M |
| July 08, 2025 | 10.15 | 9.97 | 9.97 | 10.2 | 9.92 | 2.25M |
| July 07, 2025 | 10.35 | 10.15 | 10.15 | 10.4 | 10.15 | 996,539 |
| July 04, 2025 | 10.45 | 10.3 | 10.3 | 10.55 | 10.25 | 1.16M |
| July 03, 2025 | 10.4 | 10.45 | 10.45 | 10.65 | 10.35 | 2.87M |
| July 02, 2025 | 10.2 | 10.35 | 10.35 | 10.4 | 10.2 | 1.33M |
| July 01, 2025 | 10.05 | 10.15 | 10.15 | 10.3 | 10.05 | 881,173 |
| June 30, 2025 | 10.35 | 10.05 | 10.05 | 10.35 | 10.05 | 1.07M |
| June 27, 2025 | 10.4 | 10.35 | 10.35 | 10.45 | 10.2 | 1.45M |
| June 26, 2025 | 10.25 | 10.3 | 10.3 | 10.5 | 10.15 | 3.19M |
| June 25, 2025 | 10.25 | 10.2 | 10.2 | 10.3 | 10.05 | 1.35M |
| June 24, 2025 | 9.98 | 10.1 | 10.1 | 10.15 | 9.98 | 1.22M |
| June 23, 2025 | 9.8 | 9.93 | 9.93 | 9.98 | 9.51 | 1.7M |
| June 20, 2025 | 10.05 | 9.94 | 9.94 | 10.1 | 9.89 | 1.31M |
| June 19, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 10 | 1.25M |
| June 18, 2025 | 10.1 | 10.15 | 10.15 | 10.25 | 10.05 | 1.38M |
| June 17, 2025 | 10.05 | 10.1 | 10.1 | 10.25 | 10 | 1.25M |
| June 16, 2025 | 10 | 10.05 | 10.05 | 10.15 | 9.84 | 1.15M |
| June 13, 2025 | 10.05 | 10 | 10 | 10.1 | 9.95 | 1.79M |
| June 12, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 10.05 | 1.13M |
| June 11, 2025 | 10.4 | 10.25 | 10.25 | 10.4 | 10.1 | 1.67M |
| June 10, 2025 | 9.96 | 10.3 | 10.3 | 10.4 | 9.96 | 3.33M |
| June 09, 2025 | 9.89 | 9.94 | 9.94 | 10.4 | 9.89 | 3.13M |
| June 06, 2025 | 9.86 | 9.87 | 9.87 | 9.94 | 9.84 | 807,978 |
| June 05, 2025 | 9.91 | 9.86 | 9.86 | 10.05 | 9.82 | 1.4M |
| June 04, 2025 | 9.65 | 9.91 | 9.91 | 10 | 9.65 | 2.61M |
| June 03, 2025 | 9.8 | 9.65 | 9.65 | 9.82 | 9.65 | 1.29M |
| June 02, 2025 | 9.92 | 9.72 | 9.72 | 9.93 | 9.7 | 2.73M |
| May 29, 2025 | 10.05 | 9.98 | 9.98 | 10.1 | 9.91 | 1.69M |
| May 28, 2025 | 10.1 | 10 | 10 | 10.2 | 9.98 | 1.55M |
| May 27, 2025 | 10.2 | 10.05 | 10.05 | 10.3 | 10 | 1.95M |
| May 26, 2025 | 10.35 | 10.15 | 10.15 | 10.35 | 10.1 | 1.67M |