11.20
+0.05(+0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.15 | 11.15 | 11.15 | 11.4 | 11 | 261,845 |
| December 03, 2025 | 11.1 | 11.15 | 11.15 | 11.2 | 11 | 179,648 |
| December 02, 2025 | 10.85 | 11.05 | 11.05 | 11.05 | 10.75 | 187,782 |
| December 01, 2025 | 11.1 | 10.8 | 10.8 | 11.1 | 10.8 | 165,959 |
| November 28, 2025 | 11.15 | 11.1 | 11.1 | 11.2 | 10.85 | 122,069 |
| November 27, 2025 | 10.8 | 11.15 | 11.15 | 11.15 | 10.8 | 180,384 |
| November 26, 2025 | 10.55 | 10.8 | 10.8 | 11.1 | 10.45 | 170,157 |
| November 25, 2025 | 10.55 | 10.55 | 10.55 | 10.75 | 10.45 | 131,937 |
| November 24, 2025 | 10.7 | 10.55 | 10.55 | 10.7 | 10.45 | 174,424 |
| November 21, 2025 | 10.55 | 10.6 | 10.6 | 10.65 | 10.4 | 210,539 |
| November 20, 2025 | 10.8 | 10.55 | 10.55 | 10.8 | 10.5 | 290,099 |
| November 19, 2025 | 10.6 | 10.7 | 10.7 | 10.75 | 10.45 | 216,327 |
| November 18, 2025 | 10.8 | 10.65 | 10.65 | 11.05 | 10.6 | 228,276 |
| November 17, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 10.8 | 123,400 |
| November 14, 2025 | 10.9 | 10.95 | 10.95 | 11.2 | 10.75 | 260,930 |
| November 13, 2025 | 11.2 | 10.9 | 10.9 | 11.4 | 10.75 | 425,087 |
| November 12, 2025 | 10.8 | 11.2 | 11.2 | 11.35 | 10.8 | 184,228 |
| November 11, 2025 | 10.8 | 10.8 | 10.8 | 11 | 10.8 | 580,626 |
| November 10, 2025 | 11.45 | 11.1 | 11.1 | 11.45 | 11 | 200,765 |
| November 07, 2025 | 11.2 | 11.15 | 11.15 | 11.3 | 11.05 | 206,509 |
| November 06, 2025 | 11.3 | 11.2 | 11.2 | 11.35 | 11.1 | 131,074 |
| November 05, 2025 | 11.2 | 11.3 | 11.3 | 11.45 | 10.95 | 169,274 |
| November 04, 2025 | 11.45 | 11.2 | 11.2 | 11.45 | 11.15 | 145,747 |
| November 03, 2025 | 11.55 | 11.45 | 11.45 | 11.7 | 11.45 | 130,279 |
| October 31, 2025 | 11.8 | 11.65 | 11.65 | 11.9 | 11.5 | 161,325 |
| October 30, 2025 | 11.35 | 11.8 | 11.8 | 11.95 | 11.2 | 359,902 |
| October 29, 2025 | 11.4 | 11.2 | 11.2 | 11.5 | 11.05 | 388,532 |
| October 28, 2025 | 11.5 | 11.4 | 11.4 | 11.6 | 11.4 | 188,255 |
| October 27, 2025 | 11.7 | 11.5 | 11.5 | 11.75 | 11.5 | 137,847 |
| October 23, 2025 | 11.95 | 11.65 | 11.65 | 11.95 | 11.6 | 153,406 |
| October 22, 2025 | 11.7 | 11.7 | 11.7 | 11.95 | 11.6 | 211,660 |
| October 21, 2025 | 11.6 | 11.85 | 11.85 | 11.95 | 11.6 | 279,872 |
| October 20, 2025 | 11.6 | 11.5 | 11.5 | 11.8 | 11.45 | 189,916 |
| October 17, 2025 | 11.95 | 11.65 | 11.65 | 11.95 | 11.6 | 184,971 |
| October 16, 2025 | 12.1 | 11.85 | 11.85 | 12.1 | 11.6 | 199,676 |
| October 15, 2025 | 11.75 | 11.55 | 11.55 | 11.75 | 11.55 | 82,374 |
| October 14, 2025 | 11.7 | 11.5 | 11.5 | 11.8 | 11.5 | 316,138 |
| October 13, 2025 | 11.6 | 11.7 | 11.7 | 11.75 | 11.5 | 203,021 |
| October 09, 2025 | 12 | 11.85 | 11.85 | 12.1 | 11.8 | 339,234 |
| October 08, 2025 | 12.1 | 12 | 12 | 12.15 | 11.9 | 252,402 |
| October 07, 2025 | 12.4 | 11.95 | 11.95 | 12.4 | 11.9 | 292,129 |
| October 03, 2025 | 11.75 | 11.7 | 11.7 | 11.75 | 11.65 | 77,347 |
| October 02, 2025 | 11.8 | 11.7 | 11.7 | 11.9 | 11.7 | 224,621 |
| October 01, 2025 | 12 | 11.8 | 11.8 | 12.2 | 11.8 | 273,726 |
| September 30, 2025 | 11.5 | 11.8 | 11.8 | 12 | 11.5 | 187,219 |
| 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 |
