12.75
+1.15(+9.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 10.1 | 10 | 10 | 10.1 | 10 | 106,461 |
| July 22, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 10 | 22,257 |
| July 21, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 10.05 | 23,528 |
| July 18, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 25,030 |
| July 17, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 10.1 | 16,008 |
| July 16, 2025 | 10.05 | 10.15 | 10.15 | 10.15 | 10 | 12,207 |
| July 15, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 9.88 | 22,602 |
| July 14, 2025 | 10.2 | 10 | 10 | 10.2 | 10 | 14,211 |
| July 11, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 24,070 |
| July 10, 2025 | 10 | 10.2 | 10.2 | 10.2 | 10 | 9,179 |
| July 09, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.15 | 7,110 |
| July 08, 2025 | 10 | 10.1 | 10.1 | 10.1 | 10 | 12,392 |
| July 07, 2025 | 10 | 10 | 10 | 10 | 10 | 6,026 |
| July 04, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 40,391 |
| July 03, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 10.05 | 20,018 |
| July 02, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10.05 | 44,015 |
| July 01, 2025 | 10.35 | 10.2 | 10.2 | 10.35 | 9.93 | 48,471 |
| June 30, 2025 | 10 | 10.4 | 10.4 | 10.4 | 10 | 31,113 |
| June 27, 2025 | 10.05 | 10 | 10 | 10.05 | 10 | 13,248 |
| June 26, 2025 | 10.05 | 10.05 | 10.05 | 10.2 | 9.98 | 12,626 |
| June 25, 2025 | 10 | 10.05 | 10.05 | 10.05 | 9.91 | 12,906 |
| June 24, 2025 | 10 | 10 | 10 | 10.2 | 9.98 | 40,521 |
| June 23, 2025 | 9.8 | 9.98 | 9.98 | 9.98 | 9.8 | 14,248 |
| June 20, 2025 | 10.2 | 10 | 10 | 10.2 | 9.85 | 29,145 |
| June 19, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 10.2 | 26,143 |
| June 18, 2025 | 10.55 | 10.3 | 10.3 | 10.55 | 10.3 | 26,999 |
| June 17, 2025 | 10.2 | 10.55 | 10.55 | 10.55 | 10.2 | 3,697 |
| June 16, 2025 | 10.2 | 10.45 | 10.45 | 10.45 | 10.2 | 6,295 |
| June 13, 2025 | 10.45 | 10.3 | 10.3 | 10.5 | 10.3 | 6,036 |
| June 12, 2025 | 10.4 | 10.35 | 10.35 | 10.4 | 10.35 | 6,319 |
| June 11, 2025 | 10.45 | 10.4 | 10.4 | 10.5 | 10.3 | 22,248 |
| June 10, 2025 | 10.4 | 10.5 | 10.5 | 10.5 | 10.4 | 19,161 |
| June 09, 2025 | 10.45 | 10.5 | 10.5 | 10.65 | 10.45 | 18,268 |
| June 06, 2025 | 10.55 | 10.45 | 10.45 | 10.8 | 10.4 | 32,105 |
| June 05, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.5 | 30,265 |
| June 04, 2025 | 10.65 | 10.5 | 10.5 | 10.8 | 10.5 | 27,399 |
| June 03, 2025 | 10.8 | 10.6 | 10.6 | 10.9 | 10.6 | 27,505 |
| June 02, 2025 | 10.95 | 10.7 | 10.7 | 10.95 | 10.4 | 69,559 |
| May 29, 2025 | 11.45 | 11.1 | 11.1 | 11.7 | 11.05 | 184,667 |
| May 28, 2025 | 11 | 12 | 12 | 12 | 11 | 285,395 |
| May 27, 2025 | 10.65 | 10.95 | 10.95 | 11.05 | 10.65 | 51,209 |
| May 26, 2025 | 10.65 | 10.85 | 10.85 | 11 | 10.65 | 24,390 |
| May 23, 2025 | 10.45 | 10.45 | 10.45 | 10.65 | 10.45 | 27,184 |