11.20
+0.15(+1.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.9 | 11.05 | 11.05 | 11.25 | 10.9 | 652,184 |
| August 15, 2025 | 11.15 | 10.9 | 10.9 | 11.2 | 10.85 | 661,566 |
| August 14, 2025 | 11.25 | 11 | 11 | 11.25 | 11 | 372,318 |
| August 13, 2025 | 11 | 11.05 | 11.05 | 11.5 | 10.9 | 1.29M |
| August 12, 2025 | 10.9 | 10.95 | 10.95 | 11 | 10.75 | 744,363 |
| August 11, 2025 | 10.75 | 10.7 | 10.7 | 10.85 | 10.55 | 274,674 |
| August 08, 2025 | 10.7 | 10.65 | 10.65 | 10.9 | 10.65 | 375,307 |
| August 07, 2025 | 11.3 | 10.7 | 10.7 | 11.3 | 10.7 | 871,794 |
| August 06, 2025 | 11.15 | 11.3 | 11.3 | 11.45 | 11 | 1.1M |
| August 05, 2025 | 10.65 | 11 | 11 | 11.2 | 10.4 | 1.37M |
| August 04, 2025 | 10.55 | 10.45 | 10.45 | 10.6 | 10.3 | 262,784 |
| August 01, 2025 | 10.2 | 10.5 | 10.5 | 10.55 | 10.05 | 570,262 |
| July 31, 2025 | 10.25 | 10.2 | 10.2 | 10.3 | 10.15 | 217,173 |
| July 30, 2025 | 10.25 | 10.35 | 10.35 | 10.4 | 10.25 | 123,060 |
| July 29, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.15 | 230,562 |
| July 28, 2025 | 10.2 | 10.3 | 10.3 | 10.4 | 10.15 | 256,675 |
| July 25, 2025 | 10.15 | 10.2 | 10.2 | 10.3 | 10.15 | 236,836 |
| July 24, 2025 | 10.35 | 10.2 | 10.2 | 10.35 | 10.1 | 266,945 |
| July 23, 2025 | 10.1 | 10.2 | 10.2 | 10.3 | 10.1 | 216,843 |
| July 22, 2025 | 10.65 | 10.05 | 10.05 | 10.65 | 10.05 | 608,162 |
| July 21, 2025 | 10.35 | 10.65 | 10.65 | 10.9 | 10.25 | 635,797 |
| July 18, 2025 | 10.55 | 10.3 | 10.3 | 10.55 | 10.25 | 172,596 |
| July 17, 2025 | 10.25 | 10.4 | 10.4 | 10.5 | 10.25 | 197,480 |
| July 16, 2025 | 10.25 | 10.25 | 10.25 | 10.4 | 10.2 | 146,687 |
| July 15, 2025 | 10.2 | 10.25 | 10.25 | 10.3 | 10.15 | 178,765 |
| July 14, 2025 | 10.25 | 10.15 | 10.15 | 10.35 | 10.15 | 191,158 |
| July 11, 2025 | 10.2 | 10.3 | 10.3 | 10.4 | 10.2 | 225,712 |
| July 10, 2025 | 10.5 | 10.2 | 10.2 | 10.5 | 10.2 | 467,819 |
| July 09, 2025 | 10.5 | 10.65 | 10.65 | 10.75 | 10.5 | 140,346 |
| July 08, 2025 | 10.85 | 10.5 | 10.5 | 10.85 | 10.45 | 335,949 |
| July 07, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.7 | 164,719 |
| July 04, 2025 | 11.25 | 10.8 | 10.8 | 11.45 | 10.8 | 439,926 |
| July 03, 2025 | 10.85 | 11.15 | 11.15 | 11.25 | 10.85 | 389,871 |
| July 02, 2025 | 10.8 | 10.8 | 10.8 | 11 | 10.8 | 110,051 |
| July 01, 2025 | 10.75 | 10.8 | 10.8 | 10.95 | 10.7 | 179,522 |
| June 30, 2025 | 10.95 | 10.75 | 10.75 | 10.95 | 10.7 | 160,447 |
| June 27, 2025 | 10.9 | 10.85 | 10.85 | 11.1 | 10.85 | 243,629 |
| June 26, 2025 | 10.9 | 10.9 | 10.9 | 11.15 | 10.85 | 314,998 |
| June 25, 2025 | 11.05 | 10.9 | 10.9 | 11.05 | 10.85 | 157,270 |
| June 24, 2025 | 10.8 | 11 | 11 | 11 | 10.8 | 119,555 |
| June 23, 2025 | 11 | 10.75 | 10.75 | 11 | 10.6 | 383,714 |
| June 20, 2025 | 10.9 | 11.1 | 11.1 | 11.25 | 10.7 | 340,714 |
| June 19, 2025 | 11.3 | 10.9 | 10.9 | 11.3 | 10.9 | 231,191 |
| June 18, 2025 | 11.2 | 11.25 | 11.25 | 11.45 | 11.15 | 328,848 |
| June 17, 2025 | 10.85 | 11.15 | 11.15 | 11.25 | 10.8 | 305,621 |
| June 16, 2025 | 10.6 | 10.8 | 10.8 | 10.85 | 10.6 | 322,233 |
| June 13, 2025 | 11.15 | 10.75 | 10.75 | 11.2 | 10.75 | 631,351 |
| June 12, 2025 | 11.25 | 11.15 | 11.15 | 11.35 | 11.15 | 281,790 |
| June 11, 2025 | 11.35 | 11.25 | 11.25 | 11.4 | 11.25 | 274,371 |
| June 10, 2025 | 11.3 | 11.35 | 11.35 | 11.5 | 11.3 | 168,914 |
| June 09, 2025 | 11.5 | 11.3 | 11.3 | 11.6 | 11.2 | 337,315 |
| June 06, 2025 | 11.6 | 11.5 | 11.5 | 11.6 | 11.45 | 178,271 |
| June 05, 2025 | 11.6 | 11.45 | 11.45 | 11.8 | 11.45 | 241,156 |
| June 04, 2025 | 11.55 | 11.6 | 11.6 | 11.65 | 11.45 | 288,478 |
| June 03, 2025 | 11.8 | 11.45 | 11.45 | 11.8 | 11.45 | 325,126 |
| June 02, 2025 | 11.9 | 11.6 | 11.6 | 12.05 | 11.55 | 391,404 |
| May 29, 2025 | 12.05 | 11.95 | 11.95 | 12.1 | 11.8 | 247,454 |
| May 28, 2025 | 12 | 11.95 | 11.95 | 12.2 | 11.9 | 437,625 |
| May 27, 2025 | 12.4 | 11.85 | 11.85 | 12.45 | 11.85 | 376,976 |
| May 26, 2025 | 12 | 12.2 | 12.2 | 12.4 | 12 | 590,907 |
