11.00
-0.65(-5.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12 | 11.65 | 11.65 | 12.3 | 11.5 | 10.99M |
| September 04, 2025 | 10.7 | 11.65 | 11.65 | 11.65 | 10.7 | 9.22M |
| September 03, 2025 | 10.4 | 10.6 | 10.6 | 10.65 | 10.4 | 866,541 |
| September 02, 2025 | 10.45 | 10.35 | 10.35 | 10.55 | 10.3 | 1.23M |
| September 01, 2025 | 10.55 | 10.3 | 10.3 | 10.6 | 10.3 | 2.07M |
| August 29, 2025 | 10.6 | 10.5 | 10.5 | 10.65 | 10.5 | 830,084 |
| August 28, 2025 | 10.7 | 10.55 | 10.55 | 10.75 | 10.55 | 977,495 |
| August 27, 2025 | 10.85 | 10.6 | 10.6 | 10.9 | 10.6 | 1.13M |
| August 26, 2025 | 10.8 | 10.75 | 10.75 | 10.9 | 10.75 | 864,934 |
| August 25, 2025 | 10.95 | 10.8 | 10.8 | 10.95 | 10.8 | 481,655 |
| August 22, 2025 | 10.9 | 10.8 | 10.8 | 11.2 | 10.8 | 1.11M |
| August 21, 2025 | 10.85 | 10.9 | 10.9 | 11 | 10.85 | 721,556 |
| August 20, 2025 | 10.9 | 10.8 | 10.8 | 10.95 | 10.8 | 861,483 |
| August 19, 2025 | 10.95 | 10.9 | 10.9 | 10.95 | 10.75 | 1.2M |
| August 18, 2025 | 11 | 10.9 | 10.9 | 11.3 | 10.9 | 1.7M |
| August 15, 2025 | 11 | 10.9 | 10.9 | 11 | 10.85 | 558,659 |
| August 14, 2025 | 11 | 10.95 | 10.95 | 11.2 | 10.95 | 880,317 |
| August 13, 2025 | 11.05 | 10.95 | 10.95 | 11.25 | 10.95 | 917,762 |
| August 12, 2025 | 10.85 | 11 | 11 | 11 | 10.85 | 496,941 |
| August 11, 2025 | 11.05 | 10.85 | 10.85 | 11.1 | 10.85 | 715,666 |
| August 08, 2025 | 11.15 | 11 | 11 | 11.3 | 11 | 938,888 |
| August 07, 2025 | 11.2 | 11.05 | 11.05 | 11.25 | 11 | 662,340 |
| August 06, 2025 | 11 | 11.1 | 11.1 | 11.2 | 11 | 1.07M |
| August 05, 2025 | 11.1 | 11 | 11 | 11.1 | 10.95 | 456,190 |
| August 04, 2025 | 10.8 | 11 | 11 | 11.1 | 10.8 | 1.05M |
| August 01, 2025 | 10.75 | 10.95 | 10.95 | 10.95 | 10.7 | 727,897 |
| July 31, 2025 | 11 | 10.7 | 10.7 | 11 | 10.7 | 1.91M |
| July 30, 2025 | 11.05 | 10.95 | 10.95 | 11.15 | 10.85 | 1.12M |
| July 29, 2025 | 11.15 | 10.95 | 10.95 | 11.2 | 10.9 | 761,312 |
| July 28, 2025 | 11.05 | 11 | 11 | 11.15 | 10.95 | 574,471 |
| July 25, 2025 | 11.05 | 11 | 11 | 11.1 | 11 | 432,165 |
| July 24, 2025 | 11.2 | 11.05 | 11.05 | 11.2 | 11.05 | 463,559 |
| July 23, 2025 | 11 | 11.15 | 11.15 | 11.25 | 10.95 | 731,137 |
| July 22, 2025 | 11.15 | 10.95 | 10.95 | 11.15 | 10.9 | 1.95M |
| July 21, 2025 | 11.2 | 11.1 | 11.1 | 11.35 | 11.1 | 664,072 |
| July 18, 2025 | 11.2 | 11.2 | 11.2 | 11.25 | 11.05 | 1.17M |
| July 17, 2025 | 11.15 | 11.2 | 11.2 | 11.3 | 11.15 | 720,206 |
| July 16, 2025 | 11.15 | 11.1 | 11.1 | 11.25 | 11.05 | 817,030 |
| July 15, 2025 | 11.15 | 11.1 | 11.1 | 11.25 | 11.05 | 827,233 |
| July 14, 2025 | 11.45 | 11.05 | 11.05 | 11.5 | 11.05 | 1.22M |
| July 11, 2025 | 11.05 | 11.45 | 11.45 | 11.5 | 11.05 | 1.09M |
| July 10, 2025 | 11.3 | 11.05 | 11.05 | 11.3 | 11.05 | 615,337 |
| July 09, 2025 | 11.25 | 11.25 | 11.25 | 11.35 | 11.05 | 698,302 |
| July 08, 2025 | 11.3 | 11.2 | 11.2 | 11.3 | 11.05 | 692,371 |
| July 07, 2025 | 11.45 | 11.3 | 11.3 | 11.45 | 11.25 | 988,997 |
| July 04, 2025 | 11.8 | 11.4 | 11.4 | 11.8 | 11.4 | 793,059 |
| July 03, 2025 | 11.65 | 11.7 | 11.7 | 11.8 | 11.6 | 823,262 |
| July 02, 2025 | 11.45 | 11.55 | 11.55 | 11.65 | 11.35 | 897,711 |
| July 01, 2025 | 11.6 | 11.5 | 11.5 | 11.75 | 11.45 | 1.13M |
| June 30, 2025 | 12.05 | 11.6 | 11.6 | 12.05 | 11.6 | 1.17M |
| June 27, 2025 | 11.95 | 12.05 | 12.05 | 12.5 | 11.9 | 3.37M |
| June 26, 2025 | 11.7 | 11.9 | 11.9 | 11.9 | 11.55 | 1.68M |
| June 25, 2025 | 11.45 | 11.6 | 11.6 | 11.6 | 11.4 | 969,369 |
| June 24, 2025 | 11.35 | 11.5 | 11.5 | 11.5 | 11.25 | 1.27M |
| June 23, 2025 | 11.3 | 11.2 | 11.2 | 11.3 | 10.95 | 1.05M |
| June 20, 2025 | 11.55 | 11.5 | 11.5 | 11.55 | 11.25 | 998,376 |
| June 19, 2025 | 12.2 | 11.55 | 11.55 | 12.2 | 11.25 | 4.02M |
| June 18, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 12 | 1.26M |
| June 17, 2025 | 12.3 | 12.15 | 12.15 | 12.3 | 12 | 1.31M |
| June 16, 2025 | 12 | 12.05 | 12.05 | 12.05 | 11.85 | 1.4M |