9.52
-0.04(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.58 | 9.56 | 9.56 | 9.58 | 9.52 | 34,275 |
| December 03, 2025 | 9.55 | 9.57 | 9.57 | 9.61 | 9.52 | 235,238 |
| December 02, 2025 | 9.59 | 9.56 | 9.56 | 9.6 | 9.5 | 772,601 |
| December 01, 2025 | 9.57 | 9.57 | 9.57 | 9.58 | 9.47 | 63,800 |
| November 28, 2025 | 9.55 | 9.59 | 9.59 | 9.6 | 9.47 | 138,651 |
| November 27, 2025 | 9.6 | 9.59 | 9.59 | 9.61 | 9.57 | 44,994 |
| November 26, 2025 | 9.59 | 9.6 | 9.6 | 9.64 | 9.56 | 176,451 |
| November 25, 2025 | 9.6 | 9.57 | 9.57 | 9.6 | 9.5 | 78,846 |
| November 24, 2025 | 9.56 | 9.55 | 9.55 | 9.6 | 9.47 | 56,559 |
| November 21, 2025 | 9.5 | 9.56 | 9.56 | 9.61 | 9.49 | 94,862 |
| November 20, 2025 | 9.51 | 9.62 | 9.62 | 9.68 | 9.5 | 518,480 |
| November 19, 2025 | 9.64 | 9.51 | 9.51 | 9.64 | 9.49 | 21,385 |
| November 18, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.55 | 207,060 |
| November 17, 2025 | 9.64 | 9.65 | 9.65 | 9.68 | 9.64 | 139,018 |
| November 14, 2025 | 9.57 | 9.64 | 9.64 | 9.64 | 9.54 | 162,607 |
| November 13, 2025 | 9.61 | 9.59 | 9.59 | 9.61 | 9.55 | 206,847 |
| November 12, 2025 | 9.58 | 9.56 | 9.56 | 9.58 | 9.52 | 83,142 |
| November 11, 2025 | 9.53 | 9.56 | 9.56 | 9.56 | 9.47 | 387,908 |
| November 10, 2025 | 9.53 | 9.53 | 9.53 | 9.58 | 9.48 | 326,741 |
| November 07, 2025 | 9.65 | 9.52 | 9.52 | 9.65 | 9.51 | 13,316 |
| November 06, 2025 | 9.53 | 9.62 | 9.62 | 9.68 | 9.53 | 65,130 |
| November 05, 2025 | 9.52 | 9.53 | 9.53 | 9.53 | 9.42 | 105,275 |
| November 04, 2025 | 9.53 | 9.53 | 9.53 | 9.69 | 9.5 | 106,058 |
| November 03, 2025 | 9.52 | 9.53 | 9.53 | 9.63 | 9.3 | 257,150 |
| October 31, 2025 | 9.72 | 9.53 | 9.53 | 9.72 | 9.51 | 52,348 |
| October 30, 2025 | 9.63 | 9.64 | 9.64 | 9.7 | 9.6 | 45,372 |
| October 29, 2025 | 9.72 | 9.66 | 9.66 | 9.72 | 9.64 | 100,914 |
| October 28, 2025 | 9.71 | 9.64 | 9.64 | 9.71 | 9.62 | 69,236 |
| October 27, 2025 | 9.59 | 9.71 | 9.71 | 9.79 | 9.56 | 313,995 |
| October 23, 2025 | 9.52 | 9.59 | 9.59 | 9.59 | 9.49 | 192,137 |
| October 22, 2025 | 9.48 | 9.52 | 9.52 | 9.52 | 9.48 | 219,365 |
| October 21, 2025 | 9.55 | 9.48 | 9.48 | 9.55 | 9.48 | 43,851 |
| October 20, 2025 | 9.5 | 9.49 | 9.49 | 9.5 | 9.48 | 165,331 |
| October 17, 2025 | 9.48 | 9.49 | 9.49 | 9.52 | 9.48 | 125,958 |
| October 16, 2025 | 9.48 | 9.48 | 9.48 | 9.53 | 9.48 | 87,116 |
| October 15, 2025 | 9.5 | 9.48 | 9.48 | 9.55 | 9.47 | 96,389 |
| October 14, 2025 | 9.52 | 9.5 | 9.5 | 9.53 | 9.5 | 94,009 |
| October 13, 2025 | 9.53 | 9.51 | 9.51 | 9.53 | 9.51 | 65,408 |
| October 09, 2025 | 9.52 | 9.53 | 9.53 | 9.58 | 9.52 | 290,254 |
| October 08, 2025 | 9.56 | 9.55 | 9.55 | 9.57 | 9.55 | 160,894 |
| October 07, 2025 | 9.59 | 9.56 | 9.56 | 9.63 | 9.55 | 208,007 |
| October 03, 2025 | 9.6 | 9.57 | 9.57 | 9.6 | 9.55 | 254,429 |
| October 02, 2025 | 9.62 | 9.56 | 9.56 | 9.62 | 9.56 | 176,015 |
| October 01, 2025 | 9.65 | 9.59 | 9.59 | 9.65 | 9.59 | 127,413 |
| September 30, 2025 | 9.64 | 9.63 | 9.63 | 9.66 | 9.62 | 140,831 |
| September 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
| September 26, 2025 | 9.68 | 9.67 | 9.67 | 9.72 | 9.65 | 62,943 |
| September 25, 2025 | 9.78 | 9.67 | 9.67 | 9.78 | 9.66 | 92,244 |
| September 24, 2025 | 9.73 | 9.7 | 9.7 | 9.79 | 9.7 | 31,388 |
| September 23, 2025 | 9.73 | 9.71 | 9.71 | 9.8 | 9.71 | 98,461 |
| September 22, 2025 | 9.78 | 9.73 | 9.73 | 9.8 | 9.73 | 44,612 |
| September 19, 2025 | 9.74 | 9.72 | 9.72 | 9.79 | 9.71 | 220,037 |
| September 18, 2025 | 9.75 | 9.73 | 9.73 | 9.84 | 9.72 | 110,242 |
| September 17, 2025 | 9.8 | 9.73 | 9.73 | 9.83 | 9.73 | 50,077 |
| September 16, 2025 | 9.75 | 9.74 | 9.74 | 9.86 | 9.72 | 178,167 |
| September 15, 2025 | 9.8 | 9.75 | 9.75 | 9.91 | 9.71 | 195,384 |
| September 12, 2025 | 9.78 | 9.8 | 9.8 | 10 | 9.78 | 347,014 |
| September 11, 2025 | 9.94 | 9.8 | 9.8 | 10 | 9.79 | 270,883 |
| September 10, 2025 | 9.92 | 10.1 | 10.1 | 10.1 | 9.79 | 270,245 |
| September 09, 2025 | 10.05 | 9.92 | 9.92 | 10.05 | 9.92 | 164,818 |