11.40
-0.05(-0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.4 | 11.45 | 11.45 | 11.55 | 11.3 | 298,372 |
| August 15, 2025 | 11.15 | 11.4 | 11.4 | 11.5 | 11.05 | 481,415 |
| August 14, 2025 | 11.1 | 11.15 | 11.15 | 11.2 | 11.05 | 163,217 |
| August 13, 2025 | 11.15 | 11.1 | 11.1 | 11.2 | 11.05 | 297,607 |
| August 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.9 | 611,423 |
| August 11, 2025 | 11.2 | 11.3 | 11.3 | 11.4 | 11.05 | 218,404 |
| August 08, 2025 | 11.4 | 11.4 | 11.4 | 11.5 | 11.15 | 327,388 |
| August 07, 2025 | 11.45 | 11.3 | 11.3 | 11.45 | 11.2 | 186,371 |
| August 06, 2025 | 11.35 | 11.45 | 11.45 | 11.5 | 11.3 | 122,043 |
| August 05, 2025 | 11.3 | 11.35 | 11.35 | 11.45 | 11.25 | 255,092 |
| August 04, 2025 | 11.4 | 11.4 | 11.4 | 11.5 | 11.2 | 142,324 |
| August 01, 2025 | 10.95 | 11.4 | 11.4 | 11.4 | 10.95 | 155,736 |
| July 31, 2025 | 11.1 | 11.1 | 11.1 | 11.25 | 11 | 178,342 |
| July 30, 2025 | 11.1 | 11.1 | 11.1 | 11.25 | 11.05 | 125,131 |
| July 29, 2025 | 11.35 | 11.05 | 11.05 | 11.35 | 11.05 | 258,983 |
| July 28, 2025 | 11.3 | 11.25 | 11.25 | 11.45 | 11.15 | 100,174 |
| July 25, 2025 | 11.15 | 11.35 | 11.35 | 11.5 | 11.1 | 273,072 |
| July 24, 2025 | 11.15 | 11.2 | 11.2 | 11.25 | 11 | 230,096 |
| July 23, 2025 | 11.1 | 11.1 | 11.1 | 11.3 | 11.1 | 143,629 |
| July 22, 2025 | 11.35 | 11.1 | 11.1 | 11.35 | 11 | 321,960 |
| July 21, 2025 | 11.3 | 11.4 | 11.4 | 11.4 | 11.25 | 91,273 |
| July 18, 2025 | 11.5 | 11.45 | 11.45 | 11.5 | 11.2 | 158,213 |
| July 17, 2025 | 11.35 | 11.45 | 11.45 | 11.55 | 11.35 | 139,291 |
| July 16, 2025 | 11.4 | 11.4 | 11.4 | 11.45 | 11.35 | 74,048 |
| July 15, 2025 | 11.3 | 11.25 | 11.25 | 11.5 | 11.2 | 239,719 |
| July 14, 2025 | 11.35 | 11.3 | 11.3 | 11.4 | 11.25 | 84,106 |
| July 11, 2025 | 11.2 | 11.35 | 11.35 | 11.4 | 11.2 | 180,007 |
| July 10, 2025 | 11.25 | 11.2 | 11.2 | 11.35 | 11.1 | 161,093 |
| July 09, 2025 | 11.25 | 11.25 | 11.25 | 11.5 | 11.2 | 134,280 |
| July 08, 2025 | 11.4 | 11.25 | 11.25 | 11.4 | 11.2 | 184,428 |
| July 07, 2025 | 11.5 | 11.5 | 11.5 | 11.6 | 11.35 | 244,948 |
| July 04, 2025 | 11.7 | 11.5 | 11.5 | 11.7 | 11.5 | 195,297 |
| July 03, 2025 | 11.8 | 11.7 | 11.7 | 11.8 | 11.7 | 156,360 |
| July 02, 2025 | 11.6 | 11.65 | 11.65 | 11.85 | 11.6 | 81,118 |
| July 01, 2025 | 12.05 | 11.65 | 11.65 | 12.05 | 11.6 | 238,766 |
| June 30, 2025 | 11.95 | 11.8 | 11.8 | 11.95 | 11.75 | 112,199 |
| June 27, 2025 | 12.15 | 11.95 | 11.95 | 12.2 | 11.9 | 98,454 |
| June 26, 2025 | 12.2 | 12.1 | 12.1 | 12.3 | 12.1 | 127,167 |
| June 25, 2025 | 12.2 | 12.1 | 12.1 | 12.2 | 12 | 172,229 |
| June 24, 2025 | 12 | 12.15 | 12.15 | 12.25 | 11.8 | 311,898 |
| June 23, 2025 | 11.7 | 11.9 | 11.9 | 12 | 11.7 | 119,218 |
| June 20, 2025 | 11.8 | 11.95 | 11.95 | 12.15 | 11.6 | 412,769 |
| June 19, 2025 | 11.55 | 11.9 | 11.9 | 12.6 | 11.55 | 876,308 |
| June 18, 2025 | 11.35 | 11.55 | 11.55 | 11.65 | 11.35 | 188,511 |
| June 17, 2025 | 11.4 | 11.35 | 11.35 | 11.5 | 11.3 | 265,873 |
| June 16, 2025 | 11.4 | 11.4 | 11.4 | 11.45 | 11.3 | 85,679 |
| June 13, 2025 | 11.85 | 11.35 | 11.35 | 11.85 | 11.35 | 268,096 |
| June 12, 2025 | 11.7 | 11.7 | 11.7 | 11.75 | 11.5 | 220,405 |
| June 11, 2025 | 11.55 | 11.45 | 11.45 | 11.6 | 11.45 | 245,476 |
| June 10, 2025 | 11.5 | 11.6 | 11.6 | 11.65 | 11.4 | 249,373 |
| June 09, 2025 | 11.45 | 11.4 | 11.4 | 11.5 | 11.2 | 271,501 |
| June 06, 2025 | 11.45 | 11.45 | 11.45 | 11.55 | 11.4 | 97,391 |
| June 05, 2025 | 11.35 | 11.5 | 11.5 | 11.5 | 11.25 | 151,628 |
| June 04, 2025 | 11.35 | 11.45 | 11.45 | 11.5 | 11.25 | 252,802 |
| June 03, 2025 | 11.4 | 11.3 | 11.3 | 11.55 | 11.3 | 139,822 |
| June 02, 2025 | 11.35 | 11.3 | 11.3 | 11.5 | 11.05 | 260,640 |
| May 29, 2025 | 11.55 | 11.45 | 11.45 | 11.55 | 11.35 | 192,460 |
| May 28, 2025 | 11.55 | 11.55 | 11.55 | 11.6 | 11.35 | 219,805 |
| May 27, 2025 | 11.65 | 11.45 | 11.45 | 11.9 | 11.45 | 194,436 |
| May 26, 2025 | 11.55 | 11.75 | 11.75 | 11.8 | 11.5 | 157,539 |