9.03
-0.01(-0.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 9.07 | 9.03 | 9.03 | 9.08 | 9.02 | 604,511 |
| October 20, 2025 | 9.02 | 9.04 | 9.04 | 9.1 | 9.01 | 495,934 |
| October 17, 2025 | 9.04 | 9.03 | 9.03 | 9.1 | 9 | 668,838 |
| October 16, 2025 | 8.91 | 9.04 | 9.04 | 9.04 | 8.91 | 893,234 |
| October 15, 2025 | 9.06 | 8.84 | 8.84 | 9.07 | 8.84 | 3.27M |
| October 14, 2025 | 9.07 | 9.07 | 9.07 | 9.14 | 9.02 | 771,928 |
| October 13, 2025 | 9.12 | 9.05 | 9.05 | 9.12 | 9.02 | 641,406 |
| October 09, 2025 | 9.11 | 9.11 | 9.11 | 9.13 | 9.11 | 423,371 |
| October 08, 2025 | 9.12 | 9.11 | 9.11 | 9.12 | 9.07 | 590,239 |
| October 07, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9.1 | 609,763 |
| October 03, 2025 | 9.1 | 9.13 | 9.13 | 9.13 | 9.07 | 471,521 |
| October 02, 2025 | 9.15 | 9.12 | 9.12 | 9.2 | 9.1 | 554,612 |
| October 01, 2025 | 9.15 | 9.12 | 9.12 | 9.16 | 9.09 | 515,955 |
| September 30, 2025 | 9.14 | 9.12 | 9.12 | 9.17 | 9.06 | 644,394 |
| September 26, 2025 | 9.15 | 9.14 | 9.14 | 9.17 | 9.1 | 594,243 |
| September 25, 2025 | 9.1 | 9.14 | 9.14 | 9.19 | 9.1 | 612,027 |
| September 24, 2025 | 9.1 | 9.12 | 9.12 | 9.14 | 9.09 | 481,316 |
| September 23, 2025 | 9.13 | 9.09 | 9.09 | 9.14 | 9.08 | 867,412 |
| September 22, 2025 | 9.26 | 9.13 | 9.13 | 9.27 | 9.13 | 1.36M |
| September 19, 2025 | 9.19 | 9.26 | 9.26 | 9.26 | 9.15 | 665,925 |
| September 18, 2025 | 9.27 | 9.2 | 9.2 | 9.27 | 9.19 | 229,926 |
| September 17, 2025 | 9.24 | 9.2 | 9.2 | 9.27 | 9.2 | 294,504 |
| September 16, 2025 | 9.2 | 9.24 | 9.24 | 9.28 | 9.18 | 385,611 |
| September 15, 2025 | 9.17 | 9.2 | 9.2 | 9.28 | 9.14 | 391,452 |
| September 12, 2025 | 9.2 | 9.15 | 9.15 | 9.25 | 9.15 | 471,919 |
| September 11, 2025 | 9.21 | 9.15 | 9.15 | 9.21 | 9.12 | 838,470 |
| September 10, 2025 | 9.19 | 9.22 | 9.22 | 9.24 | 9.15 | 715,861 |
| September 09, 2025 | 9.24 | 9.23 | 9.23 | 9.26 | 9.2 | 511,293 |
| September 08, 2025 | 9.31 | 9.23 | 9.23 | 9.39 | 9.23 | 702,624 |
| September 05, 2025 | 9.63 | 9.33 | 9.33 | 9.63 | 9.31 | 1.16M |
| September 04, 2025 | 9.1 | 9.5 | 9.5 | 9.59 | 9.1 | 3.24M |
| September 03, 2025 | 9.09 | 9.09 | 9.09 | 9.11 | 9.08 | 448,920 |
| September 02, 2025 | 9.11 | 9.1 | 9.1 | 9.13 | 9.1 | 419,171 |
| September 01, 2025 | 9.13 | 9.11 | 9.11 | 9.15 | 9.08 | 802,570 |
| August 29, 2025 | 9.18 | 9.18 | 9.18 | 9.2 | 9.15 | 202,133 |
| August 28, 2025 | 9.18 | 9.15 | 9.15 | 9.19 | 9.14 | 542,366 |
| August 27, 2025 | 9.18 | 9.17 | 9.17 | 9.21 | 9.16 | 544,838 |
| August 26, 2025 | 9.2 | 9.19 | 9.19 | 9.24 | 9.15 | 555,047 |
| August 25, 2025 | 9.23 | 9.2 | 9.2 | 9.23 | 9.2 | 327,645 |
| August 22, 2025 | 9.2 | 9.21 | 9.21 | 9.26 | 9.17 | 633,457 |
| August 21, 2025 | 9.2 | 9.22 | 9.22 | 9.24 | 9.2 | 613,861 |
| August 20, 2025 | 9.19 | 9.2 | 9.2 | 9.21 | 9.11 | 957,252 |
| August 19, 2025 | 9.17 | 9.2 | 9.2 | 9.23 | 9.15 | 914,296 |
| August 18, 2025 | 9.17 | 9.17 | 9.17 | 9.3 | 9.17 | 808,139 |
| August 15, 2025 | 9.24 | 9.17 | 9.17 | 9.26 | 9.15 | 1.1M |
| August 14, 2025 | 9.2 | 9.19 | 9.19 | 9.24 | 9.18 | 287,627 |
| August 13, 2025 | 9.21 | 9.2 | 9.2 | 9.28 | 9.15 | 380,569 |
| August 12, 2025 | 9.32 | 9.21 | 9.21 | 9.32 | 9.16 | 478,186 |
| August 11, 2025 | 9.22 | 9.16 | 9.16 | 9.24 | 9.14 | 636,114 |
| August 08, 2025 | 9.19 | 9.22 | 9.22 | 9.28 | 9.19 | 341,894 |
| August 07, 2025 | 9.29 | 9.22 | 9.22 | 9.35 | 9.21 | 522,486 |
| August 06, 2025 | 9.16 | 9.27 | 9.27 | 9.31 | 9.16 | 476,740 |
| August 05, 2025 | 9.17 | 9.15 | 9.15 | 9.19 | 9.14 | 341,282 |
| August 04, 2025 | 9.06 | 9.15 | 9.15 | 9.22 | 9.06 | 364,513 |
| August 01, 2025 | 9.06 | 9.15 | 9.15 | 9.19 | 9.03 | 343,580 |
| July 31, 2025 | 9.21 | 9.11 | 9.11 | 9.21 | 9.08 | 968,134 |
| July 30, 2025 | 9.17 | 9.2 | 9.2 | 9.25 | 9.13 | 278,555 |
| July 29, 2025 | 9.23 | 9.16 | 9.16 | 9.25 | 9.12 | 525,838 |
| July 28, 2025 | 9.27 | 9.23 | 9.23 | 9.28 | 9.2 | 375,111 |
| July 25, 2025 | 9.26 | 9.27 | 9.27 | 9.31 | 9.25 | 215,154 |