11.60
+0.15(+1.31%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.95 | 11.45 | 11.45 | 11.95 | 11.3 | 434,483 |
September 25, 2025 | 12.3 | 11.95 | 11.95 | 12.3 | 11.95 | 259,593 |
September 24, 2025 | 11.9 | 12.2 | 12.2 | 12.2 | 11.8 | 418,066 |
September 23, 2025 | 12.15 | 11.8 | 11.8 | 12.15 | 11.75 | 542,908 |
September 22, 2025 | 12.7 | 12.15 | 12.15 | 12.7 | 12.15 | 457,015 |
September 19, 2025 | 12.5 | 12.55 | 12.55 | 12.9 | 12.4 | 712,004 |
September 18, 2025 | 13.5 | 12.3 | 12.3 | 13.5 | 12.3 | 2.63M |
September 17, 2025 | 11.45 | 12.45 | 12.45 | 12.45 | 11.45 | 1.69M |
September 16, 2025 | 10.7 | 11.35 | 11.35 | 11.35 | 10.6 | 772,328 |
September 15, 2025 | 10.55 | 10.35 | 10.35 | 10.55 | 10.35 | 360,622 |
September 12, 2025 | 10.65 | 10.55 | 10.55 | 10.8 | 10.5 | 437,032 |
September 11, 2025 | 10.85 | 10.65 | 10.65 | 10.85 | 10.6 | 331,181 |
September 10, 2025 | 11 | 10.85 | 10.85 | 11.05 | 10.8 | 385,812 |
September 09, 2025 | 11.2 | 11 | 11 | 11.2 | 11 | 152,509 |
September 08, 2025 | 11.05 | 11 | 11 | 11.15 | 11 | 218,585 |
September 05, 2025 | 11.15 | 11.1 | 11.1 | 11.2 | 11.05 | 127,459 |
September 04, 2025 | 11.15 | 11.15 | 11.15 | 11.2 | 11.1 | 157,710 |
September 03, 2025 | 11.1 | 11.15 | 11.15 | 11.2 | 11 | 274,820 |
September 02, 2025 | 11.15 | 11.05 | 11.05 | 11.3 | 11.05 | 287,120 |
September 01, 2025 | 11.25 | 11.15 | 11.15 | 11.3 | 11.1 | 137,751 |
August 29, 2025 | 11.35 | 11.25 | 11.25 | 11.4 | 11.2 | 299,983 |
August 28, 2025 | 11.2 | 11.15 | 11.15 | 11.25 | 11.15 | 217,299 |
August 27, 2025 | 11.2 | 11.2 | 11.2 | 11.3 | 11.2 | 182,686 |
August 26, 2025 | 11.1 | 11.2 | 11.2 | 11.4 | 11.1 | 142,783 |
August 25, 2025 | 11.45 | 11.2 | 11.2 | 11.45 | 11.15 | 239,692 |
August 22, 2025 | 11.3 | 11.25 | 11.25 | 11.3 | 11.2 | 141,324 |
August 21, 2025 | 11.35 | 11.3 | 11.3 | 11.4 | 11.2 | 158,502 |
August 20, 2025 | 11.35 | 11.35 | 11.35 | 11.45 | 11.2 | 180,654 |
August 19, 2025 | 11.55 | 11.35 | 11.35 | 11.55 | 11.3 | 258,866 |
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 |