12.10
+0.15(+1.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.1 | 11.95 | 11.95 | 12.1 | 11.8 | 347,037 |
| September 04, 2025 | 12 | 11.95 | 11.95 | 12.3 | 11.9 | 827,879 |
| September 03, 2025 | 11.95 | 11.8 | 11.8 | 12.15 | 11.8 | 415,519 |
| September 02, 2025 | 11.9 | 11.95 | 11.95 | 12 | 11.7 | 596,270 |
| September 01, 2025 | 12.15 | 11.85 | 11.85 | 12.6 | 11.85 | 1.43M |
| August 29, 2025 | 12.2 | 11.9 | 11.9 | 12.2 | 11.9 | 672,690 |
| August 28, 2025 | 12.2 | 12.1 | 12.1 | 12.3 | 12.05 | 753,102 |
| August 27, 2025 | 12.3 | 12.2 | 12.2 | 12.4 | 12.2 | 850,234 |
| August 26, 2025 | 12.7 | 12.3 | 12.3 | 12.7 | 12.3 | 868,000 |
| August 25, 2025 | 12.45 | 12.6 | 12.6 | 12.75 | 12.45 | 1.82M |
| August 22, 2025 | 12.35 | 12.25 | 12.25 | 12.7 | 12.25 | 1.9M |
| August 21, 2025 | 12.05 | 12.2 | 12.2 | 12.65 | 12.05 | 1.7M |
| August 20, 2025 | 12.1 | 12 | 12 | 12.1 | 11.8 | 781,376 |
| August 19, 2025 | 12.15 | 12.1 | 12.1 | 12.55 | 12 | 1.63M |
| August 18, 2025 | 11.85 | 12.15 | 12.15 | 12.4 | 11.75 | 1.33M |
| August 15, 2025 | 11.95 | 11.75 | 11.75 | 12.1 | 11.6 | 1.56M |
| August 14, 2025 | 11.95 | 11.85 | 11.85 | 12.25 | 11.85 | 950,512 |
| August 13, 2025 | 11.7 | 11.85 | 11.85 | 12.2 | 11.7 | 1.7M |
| August 12, 2025 | 11.7 | 11.6 | 11.6 | 11.9 | 11.55 | 876,416 |
| August 11, 2025 | 11.75 | 11.7 | 11.7 | 12 | 11.65 | 792,803 |
| August 08, 2025 | 12.2 | 11.75 | 11.75 | 12.3 | 11.75 | 1.23M |
| August 07, 2025 | 12.6 | 12.15 | 12.15 | 12.8 | 12.05 | 2.7M |
| August 06, 2025 | 12.05 | 12.5 | 12.5 | 12.55 | 11.8 | 3.57M |
| August 05, 2025 | 12.4 | 12.1 | 12.1 | 12.8 | 11.95 | 2.4M |
| August 04, 2025 | 11.8 | 11.95 | 11.95 | 12.05 | 11.5 | 2.04M |
| August 01, 2025 | 11.2 | 11.9 | 11.9 | 12.35 | 11.05 | 4.83M |
| July 31, 2025 | 11.45 | 11.5 | 11.5 | 12 | 11.4 | 7.19M |
| July 30, 2025 | 10.35 | 11.15 | 11.15 | 11.2 | 10.35 | 4.86M |
| July 29, 2025 | 10.55 | 10.2 | 10.2 | 10.7 | 10.15 | 687,685 |
| July 28, 2025 | 10.6 | 10.5 | 10.5 | 10.65 | 10.4 | 182,408 |
| July 25, 2025 | 10.55 | 10.5 | 10.5 | 10.65 | 10.45 | 296,509 |
| July 24, 2025 | 10.7 | 10.55 | 10.55 | 10.7 | 10.5 | 210,765 |
| July 23, 2025 | 10.55 | 10.65 | 10.65 | 10.75 | 10.55 | 160,271 |
| July 22, 2025 | 10.75 | 10.5 | 10.5 | 10.75 | 10.5 | 302,309 |
| July 21, 2025 | 10.75 | 10.7 | 10.7 | 10.9 | 10.65 | 199,324 |
| July 18, 2025 | 10.85 | 10.75 | 10.75 | 11 | 10.75 | 372,468 |
| July 17, 2025 | 10.7 | 10.7 | 10.7 | 10.85 | 10.7 | 190,741 |
| July 16, 2025 | 10.65 | 10.7 | 10.7 | 10.75 | 10.6 | 131,713 |
| July 15, 2025 | 10.6 | 10.6 | 10.6 | 10.75 | 10.55 | 136,762 |
| July 14, 2025 | 10.65 | 10.55 | 10.55 | 10.8 | 10.5 | 249,011 |
| July 11, 2025 | 10.75 | 10.7 | 10.7 | 10.85 | 10.65 | 270,180 |
| July 10, 2025 | 10.9 | 10.7 | 10.7 | 10.9 | 10.65 | 267,862 |
| July 09, 2025 | 10.85 | 10.8 | 10.8 | 10.95 | 10.8 | 253,658 |
| July 08, 2025 | 11 | 10.85 | 10.85 | 11 | 10.8 | 329,122 |
| July 07, 2025 | 11.1 | 11 | 11 | 11.2 | 10.9 | 138,095 |
| July 04, 2025 | 11.4 | 11.05 | 11.05 | 11.4 | 11.05 | 288,114 |
| July 03, 2025 | 11.3 | 11.3 | 11.3 | 11.45 | 11.15 | 346,294 |
| July 02, 2025 | 11.25 | 11.25 | 11.25 | 11.3 | 11.2 | 120,306 |
| July 01, 2025 | 11.45 | 11.2 | 11.2 | 11.6 | 11.15 | 962,922 |
| June 30, 2025 | 11.15 | 11.65 | 11.65 | 11.65 | 10.8 | 847,806 |
| June 27, 2025 | 11.2 | 11.1 | 11.1 | 11.25 | 11.1 | 182,231 |
| June 26, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 11.15 | 163,689 |
| June 25, 2025 | 11.1 | 11.1 | 11.1 | 11.3 | 11 | 181,504 |
| June 24, 2025 | 10.8 | 11.2 | 11.2 | 11.3 | 10.8 | 318,541 |
| June 23, 2025 | 10.9 | 10.8 | 10.8 | 10.9 | 10.6 | 254,255 |
| June 20, 2025 | 10.95 | 11.05 | 11.05 | 11.15 | 10.7 | 435,403 |
| June 19, 2025 | 11.25 | 10.95 | 10.95 | 11.25 | 10.8 | 537,001 |
| June 18, 2025 | 11.35 | 11.25 | 11.25 | 11.35 | 11.2 | 230,252 |
| June 17, 2025 | 11.35 | 11.25 | 11.25 | 11.6 | 11.2 | 207,252 |
| June 16, 2025 | 11.3 | 11.3 | 11.3 | 11.35 | 11.1 | 238,172 |