10.95
-0.1(-0.90%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.15 | 10.95 | 10.95 | 11.15 | 10.95 | 762,096 |
September 25, 2025 | 11.1 | 11.05 | 11.05 | 11.2 | 11 | 584,126 |
September 24, 2025 | 11 | 11 | 11 | 11.1 | 10.95 | 554,656 |
September 23, 2025 | 10.9 | 11 | 11 | 11.05 | 10.8 | 780,786 |
September 22, 2025 | 11.05 | 10.9 | 10.9 | 11.1 | 10.9 | 833,645 |
September 19, 2025 | 11.4 | 11 | 11 | 11.4 | 11 | 1.47M |
September 18, 2025 | 11.75 | 11.5 | 11.5 | 11.85 | 11.45 | 1.27M |
September 17, 2025 | 11.45 | 11.75 | 11.75 | 11.8 | 11.45 | 1.37M |
September 16, 2025 | 11.4 | 11.45 | 11.45 | 11.95 | 11.2 | 3.04M |
September 15, 2025 | 11.45 | 11.25 | 11.25 | 11.45 | 11.05 | 1.26M |
September 12, 2025 | 10.85 | 11.3 | 11.3 | 11.4 | 10.85 | 2.02M |
September 11, 2025 | 11.1 | 10.8 | 10.8 | 11.15 | 10.8 | 1.36M |
September 10, 2025 | 11 | 11 | 11 | 11.1 | 10.9 | 1.44M |
September 09, 2025 | 11 | 10.9 | 10.9 | 11.1 | 10.9 | 1.17M |
September 08, 2025 | 11.55 | 11 | 11 | 11.55 | 10.9 | 3.33M |
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 |