12.95
+0.05(+0.39%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.15 | 12.9 | 12.9 | 13.15 | 12.9 | 471,327 |
September 04, 2025 | 13.2 | 12.95 | 12.95 | 13.3 | 12.85 | 863,788 |
September 03, 2025 | 13.1 | 13.2 | 13.2 | 13.4 | 12.95 | 1.14M |
September 02, 2025 | 13.05 | 12.9 | 12.9 | 13.35 | 12.8 | 942,257 |
September 01, 2025 | 13.35 | 12.85 | 12.85 | 13.35 | 12.75 | 1.01M |
August 29, 2025 | 13.15 | 13.3 | 13.3 | 13.35 | 13.05 | 1.24M |
August 28, 2025 | 13.05 | 13 | 13 | 13.15 | 12.85 | 1.28M |
August 27, 2025 | 13.2 | 13.05 | 13.05 | 13.3 | 13 | 1.06M |
August 26, 2025 | 12.9 | 13.05 | 13.05 | 13.15 | 12.9 | 619,459 |
August 25, 2025 | 12.9 | 12.9 | 12.9 | 13 | 12.8 | 719,653 |
August 22, 2025 | 13.15 | 12.7 | 12.7 | 13.15 | 12.6 | 895,616 |
August 21, 2025 | 12.95 | 13 | 13 | 13.2 | 12.8 | 1.01M |
August 20, 2025 | 13.05 | 12.75 | 12.75 | 13.25 | 12.75 | 1.42M |
August 19, 2025 | 13.45 | 13.05 | 13.05 | 13.45 | 13 | 3.97M |
August 18, 2025 | 12.3 | 13.45 | 13.45 | 13.45 | 12.25 | 6.17M |
August 15, 2025 | 12.4 | 12.25 | 12.25 | 12.5 | 12.2 | 906,896 |
August 14, 2025 | 12.6 | 12.35 | 12.35 | 12.6 | 12.2 | 1.13M |
August 13, 2025 | 12.7 | 12.5 | 12.5 | 12.75 | 12.35 | 1.08M |
August 12, 2025 | 12.3 | 12.5 | 12.5 | 12.75 | 12.15 | 1.3M |
August 11, 2025 | 12 | 12.1 | 12.1 | 12.15 | 11.85 | 775,120 |
August 08, 2025 | 12.25 | 11.9 | 11.9 | 12.4 | 11.9 | 1.34M |
August 07, 2025 | 11.95 | 11.95 | 11.95 | 12.1 | 11.75 | 607,180 |
August 06, 2025 | 11.95 | 11.95 | 11.95 | 12.1 | 11.8 | 851,663 |
August 05, 2025 | 11.65 | 11.75 | 11.75 | 11.95 | 11.55 | 785,014 |
August 04, 2025 | 11.35 | 11.55 | 11.55 | 11.6 | 11.25 | 401,232 |
August 01, 2025 | 11.25 | 11.35 | 11.35 | 11.4 | 10.95 | 548,505 |
July 31, 2025 | 11.6 | 11.3 | 11.3 | 11.6 | 11.25 | 473,947 |
July 30, 2025 | 11.5 | 11.4 | 11.4 | 11.5 | 11.25 | 477,029 |
July 29, 2025 | 11.7 | 11.5 | 11.5 | 11.7 | 11.45 | 262,617 |
July 28, 2025 | 11.6 | 11.6 | 11.6 | 11.7 | 11.55 | 202,965 |
July 25, 2025 | 11.6 | 11.55 | 11.55 | 11.7 | 11.5 | 251,319 |
July 24, 2025 | 11.85 | 11.65 | 11.65 | 11.9 | 11.6 | 221,348 |
July 23, 2025 | 11.65 | 11.7 | 11.7 | 11.75 | 11.6 | 308,003 |
July 22, 2025 | 11.9 | 11.5 | 11.5 | 12.1 | 11.5 | 486,829 |
July 21, 2025 | 11.8 | 11.9 | 11.9 | 12.4 | 11.8 | 1.28M |
July 18, 2025 | 11.9 | 11.65 | 11.65 | 11.9 | 11.6 | 294,369 |
July 17, 2025 | 11.4 | 11.75 | 11.75 | 11.75 | 11.4 | 483,326 |
July 16, 2025 | 11.25 | 11.35 | 11.35 | 11.55 | 11.25 | 516,749 |
July 15, 2025 | 11.35 | 11.35 | 11.35 | 11.5 | 11.3 | 275,248 |
July 14, 2025 | 11.5 | 11.35 | 11.35 | 11.5 | 11.35 | 304,898 |
July 11, 2025 | 11.3 | 11.35 | 11.35 | 11.4 | 11.2 | 264,322 |
July 10, 2025 | 11.3 | 11.25 | 11.25 | 11.4 | 11.25 | 261,415 |
July 09, 2025 | 11.35 | 11.3 | 11.3 | 11.45 | 11.25 | 294,027 |
July 08, 2025 | 11.6 | 11.3 | 11.3 | 11.6 | 11.25 | 475,861 |
July 07, 2025 | 11.65 | 11.5 | 11.5 | 11.65 | 11.45 | 350,637 |
July 04, 2025 | 12 | 11.65 | 11.65 | 12.15 | 11.65 | 567,382 |
July 03, 2025 | 11.9 | 11.95 | 11.95 | 12.1 | 11.9 | 601,763 |
July 02, 2025 | 11.8 | 11.9 | 11.9 | 11.9 | 11.75 | 291,571 |
July 01, 2025 | 11.9 | 11.8 | 11.8 | 12.2 | 11.8 | 803,224 |
June 30, 2025 | 11.95 | 11.8 | 11.8 | 11.95 | 11.6 | 854,404 |
June 27, 2025 | 12.5 | 11.95 | 11.95 | 12.65 | 11.8 | 5.79M |
June 26, 2025 | 11.15 | 12.1 | 12.1 | 12.1 | 11.05 | 1.66M |
June 25, 2025 | 11 | 11 | 11 | 11.05 | 10.75 | 598,563 |
June 24, 2025 | 10.95 | 10.95 | 10.95 | 11.15 | 10.85 | 467,782 |
June 23, 2025 | 10.9 | 10.7 | 10.7 | 10.9 | 10.5 | 281,573 |
June 20, 2025 | 11.05 | 10.9 | 10.9 | 11.15 | 10.8 | 403,457 |
June 19, 2025 | 11.2 | 11.05 | 11.05 | 11.35 | 10.9 | 627,096 |
June 18, 2025 | 11.2 | 11.3 | 11.3 | 11.4 | 11.2 | 306,276 |
June 17, 2025 | 11.25 | 11.15 | 11.15 | 11.4 | 11.05 | 413,834 |
June 16, 2025 | 11.4 | 11.3 | 11.3 | 11.4 | 11.05 | 512,272 |