10.05
-0.15(-1.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.5 | 10.2 | 10.2 | 10.7 | 9.95 | 2.47M |
| September 04, 2025 | 9.75 | 10 | 10 | 10.1 | 9.71 | 1.64M |
| September 03, 2025 | 9.89 | 9.69 | 9.69 | 9.89 | 9.61 | 99,558 |
| September 02, 2025 | 9.8 | 9.79 | 9.79 | 9.85 | 9.74 | 50,818 |
| September 01, 2025 | 9.89 | 9.8 | 9.8 | 9.99 | 9.8 | 99,761 |
| August 29, 2025 | 9.66 | 9.89 | 9.89 | 9.98 | 9.63 | 511,891 |
| August 28, 2025 | 9.73 | 9.66 | 9.66 | 9.73 | 9.66 | 80,662 |
| August 27, 2025 | 9.67 | 9.67 | 9.67 | 9.7 | 9.67 | 146,437 |
| August 26, 2025 | 9.67 | 9.68 | 9.68 | 9.71 | 9.65 | 143,533 |
| August 25, 2025 | 9.84 | 9.7 | 9.7 | 9.84 | 9.69 | 220,131 |
| August 22, 2025 | 9.85 | 9.76 | 9.76 | 9.85 | 9.72 | 101,233 |
| August 21, 2025 | 9.8 | 9.79 | 9.79 | 9.8 | 9.73 | 70,905 |
| August 20, 2025 | 9.78 | 9.74 | 9.74 | 9.78 | 9.7 | 138,156 |
| August 19, 2025 | 9.76 | 9.78 | 9.78 | 9.82 | 9.73 | 116,666 |
| August 18, 2025 | 9.84 | 9.75 | 9.75 | 9.86 | 9.74 | 224,799 |
| August 15, 2025 | 9.91 | 9.87 | 9.87 | 9.91 | 9.87 | 63,546 |
| August 14, 2025 | 9.95 | 9.9 | 9.9 | 9.97 | 9.9 | 84,853 |
| August 13, 2025 | 9.98 | 9.97 | 9.97 | 9.98 | 9.95 | 108,967 |
| August 12, 2025 | 9.95 | 9.98 | 9.98 | 10.1 | 9.81 | 239,231 |
| August 11, 2025 | 9.73 | 9.8 | 9.8 | 9.89 | 9.73 | 110,329 |
| August 08, 2025 | 9.66 | 9.7 | 9.7 | 9.72 | 9.66 | 54,569 |
| August 07, 2025 | 9.72 | 9.7 | 9.7 | 9.73 | 9.63 | 96,869 |
| August 06, 2025 | 9.68 | 9.68 | 9.68 | 9.7 | 9.63 | 66,109 |
| August 05, 2025 | 9.66 | 9.68 | 9.68 | 9.85 | 9.63 | 98,504 |
| August 04, 2025 | 9.57 | 9.68 | 9.68 | 9.68 | 9.57 | 49,126 |
| August 01, 2025 | 9.57 | 9.63 | 9.63 | 9.68 | 9.55 | 98,365 |
| July 31, 2025 | 9.63 | 9.63 | 9.63 | 9.64 | 9.56 | 139,470 |
| July 30, 2025 | 9.61 | 9.63 | 9.63 | 9.66 | 9.58 | 80,554 |
| July 29, 2025 | 9.7 | 9.61 | 9.61 | 9.72 | 9.57 | 144,562 |
| July 28, 2025 | 9.81 | 9.71 | 9.71 | 9.87 | 9.7 | 113,403 |
| July 25, 2025 | 9.79 | 9.77 | 9.77 | 9.79 | 9.7 | 123,443 |
| July 24, 2025 | 9.71 | 9.79 | 9.79 | 9.81 | 9.7 | 129,619 |
| July 23, 2025 | 9.69 | 9.77 | 9.77 | 9.77 | 9.69 | 103,535 |
| July 22, 2025 | 9.79 | 9.7 | 9.7 | 9.79 | 9.64 | 216,337 |
| July 21, 2025 | 9.8 | 9.79 | 9.79 | 9.85 | 9.79 | 59,682 |
| July 18, 2025 | 9.84 | 9.8 | 9.8 | 9.87 | 9.8 | 93,518 |
| July 17, 2025 | 9.85 | 9.83 | 9.83 | 9.89 | 9.83 | 59,327 |
| July 16, 2025 | 9.8 | 9.85 | 9.85 | 9.88 | 9.8 | 72,130 |
| July 15, 2025 | 9.79 | 9.8 | 9.8 | 9.8 | 9.79 | 21,784 |
| July 14, 2025 | 9.88 | 9.8 | 9.8 | 9.88 | 9.8 | 76,550 |
| July 11, 2025 | 9.88 | 9.88 | 9.88 | 9.94 | 9.88 | 42,378 |
| July 10, 2025 | 9.85 | 10 | 10 | 10 | 9.76 | 140,282 |
| July 09, 2025 | 9.93 | 9.83 | 9.83 | 9.93 | 9.83 | 61,248 |
| July 08, 2025 | 9.87 | 9.93 | 9.93 | 9.93 | 9.77 | 112,318 |
| July 07, 2025 | 9.92 | 9.94 | 9.94 | 10 | 9.92 | 45,302 |
| July 04, 2025 | 9.97 | 10 | 10 | 10 | 9.92 | 25,645 |
| July 03, 2025 | 10.05 | 9.96 | 9.96 | 10.05 | 9.91 | 83,158 |
| July 02, 2025 | 9.99 | 9.97 | 9.97 | 10.1 | 9.97 | 192,711 |
| July 01, 2025 | 9.96 | 10.05 | 10.05 | 10.05 | 9.96 | 132,768 |
| June 30, 2025 | 10.25 | 9.96 | 9.96 | 10.25 | 9.95 | 202,156 |
| June 27, 2025 | 10 | 10.05 | 10.05 | 10.15 | 9.97 | 247,452 |
| June 26, 2025 | 10 | 9.95 | 9.95 | 10.1 | 9.92 | 348,801 |
| June 25, 2025 | 9.96 | 10 | 10 | 10 | 9.82 | 166,721 |
| June 24, 2025 | 9.95 | 9.96 | 9.96 | 9.96 | 9.8 | 145,493 |
| June 23, 2025 | 9.9 | 9.73 | 9.73 | 9.9 | 9.72 | 184,717 |
| June 20, 2025 | 10 | 10 | 10 | 10 | 9.8 | 253,770 |
| June 19, 2025 | 10 | 9.97 | 9.97 | 10.1 | 9.97 | 425,915 |
| June 18, 2025 | 10.6 | 10.4 | 10 | 10.6 | 10.35 | 322,998 |
| June 17, 2025 | 10.4 | 10.5 | 10.1 | 10.5 | 10.35 | 106,256 |
| June 16, 2025 | 10.35 | 10.45 | 10.05 | 10.5 | 10.3 | 634,119 |