9.23
+0.06(+0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 9.41 | 9.29 | 9.29 | 9.41 | 9.27 | 459,673 |
| July 23, 2025 | 9.5 | 9.61 | 9.31 | 9.62 | 9.4 | 855,647 |
| July 22, 2025 | 9.53 | 9.45 | 9.15 | 9.57 | 9.42 | 779,005 |
| July 21, 2025 | 9.55 | 9.54 | 9.24 | 9.58 | 9.47 | 610,835 |
| July 18, 2025 | 9.44 | 9.53 | 9.53 | 9.53 | 9.44 | 459,136 |
| July 17, 2025 | 9.4 | 9.42 | 9.42 | 9.47 | 9.4 | 545,296 |
| July 16, 2025 | 9.32 | 9.4 | 9.4 | 9.43 | 9.31 | 360,669 |
| July 15, 2025 | 9.29 | 9.4 | 9.4 | 9.4 | 9.29 | 267,437 |
| July 14, 2025 | 9.4 | 9.35 | 9.35 | 9.41 | 9.32 | 290,920 |
| July 11, 2025 | 9.3 | 9.38 | 9.38 | 9.4 | 9.3 | 387,849 |
| July 10, 2025 | 9.27 | 9.29 | 9.29 | 9.33 | 9.26 | 188,036 |
| July 09, 2025 | 9.36 | 9.32 | 9.32 | 9.4 | 9.32 | 173,555 |
| July 08, 2025 | 9.44 | 9.36 | 9.36 | 9.44 | 9.3 | 496,941 |
| July 07, 2025 | 9.35 | 9.45 | 9.45 | 9.45 | 9.33 | 266,398 |
| July 04, 2025 | 9.4 | 9.42 | 9.42 | 9.43 | 9.33 | 421,457 |
| July 03, 2025 | 9.36 | 9.42 | 9.42 | 9.44 | 9.35 | 361,296 |
| July 02, 2025 | 9.44 | 9.37 | 9.37 | 9.44 | 9.37 | 241,942 |
| July 01, 2025 | 9.31 | 9.44 | 9.44 | 9.51 | 9.31 | 931,699 |
| June 30, 2025 | 9.37 | 9.27 | 9.27 | 9.37 | 9.26 | 551,527 |
| June 27, 2025 | 9.27 | 9.36 | 9.36 | 9.37 | 9.24 | 744,675 |
| June 26, 2025 | 9.23 | 9.27 | 9.27 | 9.34 | 9.22 | 774,109 |
| June 25, 2025 | 9.2 | 9.16 | 9.16 | 9.26 | 9.15 | 355,582 |
| June 24, 2025 | 9.12 | 9.2 | 9.2 | 9.2 | 9.12 | 635,502 |
| June 23, 2025 | 9.05 | 9.04 | 9.04 | 9.07 | 8.96 | 558,996 |
| June 20, 2025 | 9.13 | 9.16 | 9.16 | 9.16 | 9.02 | 860,150 |
| June 19, 2025 | 9.25 | 9.16 | 9.16 | 9.28 | 9.16 | 564,868 |
| June 18, 2025 | 9.29 | 9.35 | 9.35 | 9.39 | 9.26 | 554,417 |
| June 17, 2025 | 9.27 | 9.28 | 9.28 | 9.32 | 9.21 | 370,124 |
| June 16, 2025 | 9.27 | 9.3 | 9.3 | 9.3 | 9.07 | 668,611 |
| June 13, 2025 | 9.31 | 9.27 | 9.27 | 9.35 | 9.26 | 895,560 |
| June 12, 2025 | 9.47 | 9.41 | 9.41 | 9.48 | 9.36 | 212,618 |
| June 11, 2025 | 9.42 | 9.48 | 9.48 | 9.48 | 9.36 | 471,110 |
| June 10, 2025 | 9.38 | 9.48 | 9.48 | 9.6 | 9.38 | 624,496 |
| June 09, 2025 | 9.52 | 9.38 | 9.38 | 9.56 | 9.36 | 503,179 |
| June 06, 2025 | 9.36 | 9.52 | 9.52 | 9.52 | 9.36 | 420,655 |
| June 05, 2025 | 9.4 | 9.36 | 9.36 | 9.42 | 9.28 | 576,669 |
| June 04, 2025 | 9.36 | 9.4 | 9.4 | 9.48 | 9.33 | 448,368 |
| June 03, 2025 | 9.32 | 9.27 | 9.27 | 9.4 | 9.24 | 425,204 |
| June 02, 2025 | 9.5 | 9.31 | 9.31 | 9.5 | 9.27 | 996,731 |
| May 29, 2025 | 9.68 | 9.59 | 9.59 | 9.72 | 9.52 | 1.16M |
| May 28, 2025 | 9.76 | 9.64 | 9.64 | 9.76 | 9.62 | 483,122 |
| May 27, 2025 | 9.88 | 9.74 | 9.74 | 9.91 | 9.73 | 652,678 |
| May 26, 2025 | 9.78 | 9.87 | 9.87 | 9.88 | 9.74 | 780,395 |