10.65
+0.05(+0.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.6 | 10.65 | 10.65 | 10.65 | 10.5 | 274,116 |
| December 04, 2025 | 10.65 | 10.6 | 10.6 | 10.65 | 10.55 | 274,696 |
| December 03, 2025 | 10.6 | 10.5 | 10.5 | 10.65 | 10.5 | 463,506 |
| December 02, 2025 | 10.6 | 10.5 | 10.5 | 10.65 | 10.5 | 258,982 |
| December 01, 2025 | 10.7 | 10.6 | 10.6 | 10.85 | 10.55 | 351,898 |
| November 28, 2025 | 10.9 | 10.75 | 10.75 | 10.9 | 10.65 | 216,214 |
| November 27, 2025 | 10.6 | 10.85 | 10.85 | 10.9 | 10.6 | 517,090 |
| November 26, 2025 | 10.45 | 10.65 | 10.65 | 10.7 | 10.4 | 582,433 |
| November 25, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.35 | 471,055 |
| November 24, 2025 | 10.35 | 10.45 | 10.45 | 10.6 | 10.35 | 731,595 |
| November 21, 2025 | 10.3 | 10.25 | 10.25 | 10.4 | 10.2 | 767,057 |
| November 20, 2025 | 10.35 | 10.3 | 10.3 | 10.5 | 10.3 | 490,668 |
| November 19, 2025 | 10.3 | 10.25 | 10.25 | 10.4 | 10.2 | 688,289 |
| November 18, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10.2 | 1.24M |
| November 17, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.45 | 1.16M |
| November 14, 2025 | 10.85 | 10.65 | 10.65 | 10.95 | 10.65 | 648,043 |
| November 13, 2025 | 10.85 | 10.8 | 10.8 | 10.95 | 10.75 | 495,215 |
| November 12, 2025 | 10.75 | 10.7 | 10.7 | 10.85 | 10.7 | 372,014 |
| November 11, 2025 | 10.9 | 10.65 | 10.65 | 10.95 | 10.65 | 560,436 |
| November 10, 2025 | 11.1 | 10.75 | 10.75 | 11.15 | 10.75 | 879,162 |
| November 07, 2025 | 10.85 | 11.05 | 11.05 | 11.25 | 10.8 | 1.36M |
| November 06, 2025 | 10.9 | 10.8 | 10.8 | 10.95 | 10.8 | 564,405 |
| November 05, 2025 | 10.75 | 10.8 | 10.8 | 10.9 | 10.65 | 659,355 |
| November 04, 2025 | 11.05 | 10.8 | 10.8 | 11.05 | 10.7 | 750,906 |
| November 03, 2025 | 11.2 | 10.95 | 10.95 | 11.2 | 10.9 | 1.32M |
| October 31, 2025 | 11.45 | 11.15 | 11.15 | 11.5 | 11.15 | 894,654 |
| October 30, 2025 | 11.85 | 11.45 | 11.45 | 12.15 | 11.4 | 2.54M |
| October 29, 2025 | 11.35 | 11.2 | 11.2 | 11.35 | 11.15 | 584,250 |
| October 28, 2025 | 11.55 | 11.25 | 11.25 | 11.65 | 11.25 | 750,078 |
| October 27, 2025 | 11.85 | 11.5 | 11.5 | 11.9 | 11.4 | 1.21M |
| October 23, 2025 | 11.9 | 11.7 | 11.7 | 12.15 | 11.65 | 4.9M |
| October 22, 2025 | 11.35 | 11.45 | 11.45 | 11.55 | 11.35 | 1.35M |
| October 21, 2025 | 11.2 | 11.3 | 11.3 | 11.5 | 11.2 | 977,020 |
| October 20, 2025 | 11.2 | 11.15 | 11.15 | 11.25 | 11 | 751,597 |
| October 17, 2025 | 11 | 11.15 | 11.15 | 11.25 | 11 | 554,567 |
| October 16, 2025 | 11.15 | 11.1 | 11.1 | 11.2 | 10.95 | 729,052 |
| October 15, 2025 | 11.1 | 11.05 | 11.05 | 11.3 | 11 | 873,859 |
| October 14, 2025 | 11.3 | 11.05 | 11.05 | 11.6 | 11.05 | 1.35M |
| October 13, 2025 | 10.9 | 11.3 | 11.3 | 11.5 | 10.6 | 2.18M |
| October 09, 2025 | 10.8 | 11 | 11 | 11 | 10.75 | 581,050 |
| October 08, 2025 | 10.6 | 10.7 | 10.7 | 10.75 | 10.6 | 433,562 |
| October 07, 2025 | 10.75 | 10.6 | 10.6 | 10.75 | 10.6 | 871,348 |
| October 03, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.7 | 511,629 |
| October 02, 2025 | 10.95 | 10.8 | 10.8 | 10.95 | 10.8 | 490,666 |
| October 01, 2025 | 11.05 | 10.95 | 10.95 | 11.15 | 10.9 | 422,439 |
| September 30, 2025 | 10.95 | 11.05 | 11.05 | 11.05 | 10.8 | 611,427 |
| September 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| 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 |