12.45
+0.1(+0.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 12.5 | 12.35 | 12.35 | 12.5 | 12.35 | 30,015 |
| October 16, 2025 | 12.45 | 12.4 | 12.4 | 12.45 | 12.4 | 50,892 |
| October 15, 2025 | 12.5 | 12.45 | 12.45 | 12.55 | 12.45 | 18,835 |
| October 14, 2025 | 12.65 | 12.55 | 12.55 | 12.85 | 12.5 | 33,160 |
| October 13, 2025 | 12.5 | 12.6 | 12.6 | 13.05 | 12.5 | 61,317 |
| October 09, 2025 | 12.85 | 12.7 | 12.7 | 13.05 | 12.7 | 24,811 |
| October 08, 2025 | 12.85 | 12.85 | 12.85 | 13.2 | 12.55 | 45,295 |
| October 07, 2025 | 12.95 | 12.8 | 12.8 | 13 | 12.4 | 87,397 |
| October 03, 2025 | 12.7 | 12.65 | 12.65 | 12.8 | 12.55 | 56,201 |
| October 02, 2025 | 13.3 | 12.8 | 12.8 | 13.5 | 12.8 | 70,087 |
| October 01, 2025 | 12.8 | 12.95 | 12.95 | 13.15 | 12.8 | 61,817 |
| September 30, 2025 | 12.75 | 12.8 | 12.8 | 13 | 12.7 | 46,639 |
| September 29, 2025 | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0 |
| September 26, 2025 | 12.8 | 12.9 | 12.9 | 13 | 12.3 | 102,164 |
| September 25, 2025 | 12.85 | 12.95 | 12.95 | 13.1 | 12.75 | 50,814 |
| September 24, 2025 | 12.75 | 13.05 | 13.05 | 13.2 | 12.75 | 142,824 |
| September 23, 2025 | 13 | 12.95 | 12.95 | 13 | 12.8 | 99,205 |
| September 22, 2025 | 13.3 | 13.2 | 13.2 | 13.45 | 12.95 | 108,266 |
| September 19, 2025 | 14 | 13.55 | 13.55 | 14.2 | 13.2 | 200,281 |
| September 18, 2025 | 13.15 | 13.45 | 13.45 | 13.7 | 13 | 104,136 |
| September 17, 2025 | 13 | 13.3 | 13.3 | 14.1 | 13 | 229,000 |
| September 16, 2025 | 13 | 12.95 | 12.95 | 13 | 12.6 | 58,748 |
| September 15, 2025 | 13.1 | 12.6 | 12.6 | 13.1 | 12.4 | 227,109 |
| September 12, 2025 | 13.1 | 13.3 | 13.3 | 13.55 | 13.1 | 59,971 |
| September 11, 2025 | 14 | 13.1 | 13.1 | 14.05 | 13.1 | 139,038 |
| September 10, 2025 | 13.75 | 14.05 | 14.05 | 14.05 | 13.7 | 79,900 |
| September 09, 2025 | 14.25 | 13.8 | 13.8 | 14.25 | 13.75 | 105,457 |
| September 08, 2025 | 14.05 | 14.2 | 14.2 | 14.2 | 14.05 | 62,289 |
| September 05, 2025 | 14.1 | 14.05 | 14.05 | 14.5 | 14 | 87,374 |
| September 04, 2025 | 14.65 | 14.1 | 14.1 | 14.65 | 14.05 | 177,658 |
| September 03, 2025 | 13.55 | 14.75 | 14.75 | 14.9 | 13.55 | 196,824 |
| September 02, 2025 | 13.8 | 13.55 | 13.55 | 14.15 | 13.55 | 101,609 |
| September 01, 2025 | 14.6 | 13.85 | 13.85 | 14.6 | 13.75 | 214,790 |
| August 29, 2025 | 14 | 14.55 | 14.55 | 15.4 | 14 | 475,943 |
| August 28, 2025 | 14.2 | 14 | 14 | 14.25 | 13.9 | 130,065 |
| August 27, 2025 | 14.65 | 14.3 | 14.3 | 14.75 | 14.05 | 190,757 |
| August 26, 2025 | 14.5 | 14.65 | 14.65 | 14.65 | 14.2 | 261,243 |
| August 25, 2025 | 14.35 | 14.55 | 14.55 | 14.75 | 13.8 | 422,516 |
| August 22, 2025 | 16.4 | 14.5 | 14.5 | 16.5 | 14.2 | 1.03M |
| August 21, 2025 | 14.5 | 15.4 | 15.4 | 15.4 | 14.3 | 837,898 |
| August 20, 2025 | 13.9 | 14 | 14 | 14 | 13.5 | 1.09M |
| August 19, 2025 | 12.7 | 12.75 | 12.75 | 12.75 | 12.35 | 459,038 |
| August 18, 2025 | 10.55 | 11.6 | 11.6 | 11.6 | 10.45 | 348,689 |
| August 15, 2025 | 10.75 | 10.55 | 10.55 | 10.75 | 10.35 | 135,587 |
| August 14, 2025 | 10.35 | 10.75 | 10.75 | 10.95 | 10.2 | 160,199 |
| August 13, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10.05 | 19,306 |
| August 12, 2025 | 10.05 | 10.15 | 10.15 | 10.15 | 10.05 | 18,957 |
| August 11, 2025 | 10.15 | 10 | 10 | 10.25 | 10 | 44,686 |
| August 08, 2025 | 10.4 | 10.1 | 10.1 | 10.45 | 10.1 | 33,527 |
| August 07, 2025 | 10.05 | 10 | 10 | 10.05 | 10 | 2,858 |
| August 06, 2025 | 10 | 10.05 | 10.05 | 10.1 | 10 | 20,856 |
| August 05, 2025 | 10.05 | 10 | 10 | 10.05 | 10 | 17,747 |
| August 04, 2025 | 9.96 | 10.05 | 10.05 | 10.05 | 9.96 | 19,454 |
| August 01, 2025 | 9.96 | 9.96 | 9.96 | 10 | 9.96 | 10,020 |
| July 31, 2025 | 10 | 10.1 | 10.1 | 10.1 | 9.95 | 11,319 |
| July 30, 2025 | 10.1 | 10 | 10 | 10.1 | 9.99 | 5,809 |
| July 29, 2025 | 10 | 10 | 10 | 10 | 10 | 6,617 |
| July 28, 2025 | 10 | 10.05 | 10.05 | 10.05 | 10 | 5,370 |
| July 25, 2025 | 9.9 | 10.05 | 10.05 | 10.05 | 9.9 | 22,037 |
| July 24, 2025 | 10 | 9.98 | 9.98 | 10.05 | 9.95 | 35,162 |