9.55
-0.06(-0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.58 | 9.61 | 9.61 | 9.67 | 9.57 | 178,762 |
| December 03, 2025 | 9.42 | 9.56 | 9.56 | 9.72 | 9.42 | 230,486 |
| December 02, 2025 | 9.45 | 9.43 | 9.43 | 9.45 | 9.36 | 106,664 |
| December 01, 2025 | 9.46 | 9.4 | 9.4 | 9.54 | 9.33 | 308,504 |
| November 28, 2025 | 9.29 | 9.36 | 9.36 | 9.38 | 9.26 | 172,310 |
| November 27, 2025 | 9.27 | 9.28 | 9.28 | 9.38 | 9.27 | 99,630 |
| November 26, 2025 | 9.13 | 9.34 | 9.34 | 9.39 | 9.13 | 298,789 |
| November 25, 2025 | 9.09 | 9.14 | 9.14 | 9.22 | 9.09 | 317,041 |
| November 24, 2025 | 9.15 | 9.08 | 9.08 | 9.21 | 9.06 | 309,881 |
| November 21, 2025 | 9.2 | 9.14 | 9.14 | 9.23 | 9 | 295,702 |
| November 20, 2025 | 9.21 | 9.19 | 9.19 | 9.27 | 9.14 | 223,166 |
| November 19, 2025 | 9.2 | 9.14 | 9.14 | 9.3 | 9.1 | 255,830 |
| November 18, 2025 | 9.51 | 9.17 | 9.17 | 9.51 | 9.11 | 456,986 |
| November 17, 2025 | 9.7 | 9.41 | 9.41 | 9.76 | 9.41 | 366,102 |
| November 14, 2025 | 9.55 | 9.7 | 9.7 | 9.85 | 9.53 | 578,410 |
| November 13, 2025 | 9.71 | 9.63 | 9.63 | 9.71 | 9.58 | 294,441 |
| November 12, 2025 | 9.53 | 9.71 | 9.71 | 9.74 | 9.5 | 370,093 |
| November 11, 2025 | 9.46 | 9.46 | 9.46 | 9.56 | 9.4 | 452,367 |
| November 10, 2025 | 9.77 | 9.46 | 9.46 | 9.77 | 9.42 | 632,436 |
| November 07, 2025 | 9.5 | 9.77 | 9.77 | 9.97 | 9.5 | 1.12M |
| November 06, 2025 | 9.44 | 9.49 | 9.49 | 9.53 | 9.28 | 276,513 |
| November 05, 2025 | 9.5 | 9.42 | 9.42 | 9.5 | 9.34 | 402,064 |
| November 04, 2025 | 9.67 | 9.54 | 9.54 | 9.7 | 9.52 | 315,687 |
| November 03, 2025 | 9.88 | 9.67 | 9.67 | 9.88 | 9.6 | 430,792 |
| October 31, 2025 | 9.9 | 9.86 | 9.86 | 9.95 | 9.86 | 263,660 |
| October 30, 2025 | 9.97 | 9.86 | 9.86 | 9.99 | 9.82 | 557,509 |
| October 29, 2025 | 9.97 | 9.97 | 9.97 | 10.05 | 9.92 | 275,462 |
| October 28, 2025 | 10.05 | 9.97 | 9.97 | 10.15 | 9.93 | 560,380 |
| October 27, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 10 | 466,680 |
| October 23, 2025 | 10.25 | 10.1 | 10.1 | 10.25 | 10.05 | 228,454 |
| October 22, 2025 | 10.1 | 10.1 | 10.1 | 10.3 | 10.05 | 341,080 |
| October 21, 2025 | 10.15 | 10.05 | 10.05 | 10.25 | 10.05 | 216,806 |
| October 20, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 10 | 376,130 |
| October 17, 2025 | 10.2 | 10.2 | 10.2 | 10.25 | 10.1 | 144,436 |
| October 16, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 10.1 | 270,295 |
| October 15, 2025 | 10 | 10.3 | 10.3 | 10.3 | 9.97 | 994,050 |
| October 14, 2025 | 10.2 | 9.92 | 9.92 | 10.3 | 9.91 | 534,381 |
| October 13, 2025 | 10.05 | 10.1 | 10.1 | 10.2 | 9.87 | 355,952 |
| October 09, 2025 | 10.2 | 10.3 | 10.3 | 10.35 | 10.2 | 186,907 |
| October 08, 2025 | 10.2 | 10.2 | 10.2 | 10.3 | 10.2 | 154,638 |
| October 07, 2025 | 10.2 | 10.25 | 10.25 | 10.3 | 10.05 | 267,556 |
| October 03, 2025 | 10.25 | 10.15 | 10.15 | 10.3 | 10.05 | 447,163 |
| October 02, 2025 | 10.35 | 10.2 | 10.2 | 10.35 | 10.15 | 221,939 |
| October 01, 2025 | 10.3 | 10.25 | 10.25 | 10.35 | 10.2 | 310,595 |
| September 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.05 | 442,688 |
| September 29, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| September 26, 2025 | 10.45 | 10.2 | 10.2 | 10.55 | 10.2 | 488,270 |
| September 25, 2025 | 10.3 | 10.45 | 10.45 | 10.6 | 10.3 | 283,871 |
| September 24, 2025 | 10.3 | 10.35 | 10.35 | 10.45 | 10.3 | 208,191 |
| September 23, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10.3 | 340,836 |
| September 22, 2025 | 10.45 | 10.45 | 10.45 | 10.5 | 10.4 | 226,343 |
| September 19, 2025 | 10.55 | 10.45 | 10.45 | 10.65 | 10.45 | 411,217 |
| September 18, 2025 | 10.5 | 10.55 | 10.55 | 10.65 | 10.5 | 521,546 |
| September 17, 2025 | 10.3 | 10.4 | 10.4 | 10.5 | 10.3 | 565,908 |
| September 16, 2025 | 10.35 | 10.3 | 10.3 | 10.35 | 10.2 | 352,687 |
| September 15, 2025 | 10.35 | 10.2 | 10.2 | 10.4 | 10.2 | 327,931 |
| September 12, 2025 | 10.25 | 10.3 | 10.3 | 10.35 | 10.25 | 284,210 |
| September 11, 2025 | 10.65 | 10.15 | 10.15 | 10.65 | 10.1 | 731,044 |
| September 10, 2025 | 10.6 | 10.55 | 10.55 | 10.6 | 10.45 | 359,692 |
| September 09, 2025 | 10.7 | 10.55 | 10.55 | 10.7 | 10.5 | 307,372 |