11.35
-0.05(-0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.35 | 11.4 | 11.4 | 11.45 | 11.3 | 199,905 |
| December 03, 2025 | 11.3 | 11.4 | 11.4 | 11.4 | 11.2 | 287,085 |
| December 02, 2025 | 11 | 11.25 | 11.25 | 11.3 | 11 | 330,701 |
| December 01, 2025 | 11 | 11 | 11 | 11.2 | 11 | 161,626 |
| November 28, 2025 | 11.05 | 11.1 | 11.1 | 11.2 | 11 | 299,638 |
| November 27, 2025 | 11.1 | 11.1 | 11.1 | 11.2 | 11 | 163,745 |
| November 26, 2025 | 11.15 | 11.15 | 11.15 | 11.2 | 11.05 | 140,171 |
| November 25, 2025 | 10.9 | 11.15 | 11.15 | 11.15 | 10.9 | 345,160 |
| November 24, 2025 | 10.9 | 10.95 | 10.95 | 11 | 10.8 | 277,542 |
| November 21, 2025 | 10.85 | 10.8 | 10.8 | 11 | 10.8 | 289,120 |
| November 20, 2025 | 11 | 10.85 | 10.85 | 11 | 10.85 | 179,424 |
| November 19, 2025 | 11.05 | 10.85 | 10.85 | 11.05 | 10.85 | 242,330 |
| November 18, 2025 | 11.35 | 11.05 | 11.05 | 11.35 | 10.9 | 646,060 |
| November 17, 2025 | 11.05 | 11.3 | 11.3 | 11.3 | 10.95 | 1.11M |
| November 14, 2025 | 10.85 | 10.9 | 10.9 | 11 | 10.75 | 560,476 |
| November 13, 2025 | 10.6 | 10.85 | 10.85 | 10.95 | 10.6 | 493,584 |
| November 12, 2025 | 10.6 | 10.65 | 10.65 | 10.8 | 10.6 | 176,954 |
| November 11, 2025 | 10.5 | 10.65 | 10.65 | 10.65 | 10.45 | 354,101 |
| November 10, 2025 | 10.55 | 10.5 | 10.5 | 10.6 | 10.45 | 315,712 |
| November 07, 2025 | 10.7 | 10.55 | 10.55 | 10.7 | 10.45 | 622,420 |
| November 06, 2025 | 10.45 | 10.8 | 10.8 | 10.85 | 10.45 | 401,685 |
| November 05, 2025 | 10.6 | 10.45 | 10.45 | 10.6 | 10.35 | 354,058 |
| November 04, 2025 | 10.6 | 10.5 | 10.5 | 10.6 | 10.45 | 245,751 |
| November 03, 2025 | 10.55 | 10.6 | 10.6 | 10.6 | 10.4 | 563,536 |
| October 31, 2025 | 10.7 | 10.55 | 10.55 | 10.7 | 10.55 | 322,409 |
| October 30, 2025 | 10.7 | 10.65 | 10.65 | 10.8 | 10.6 | 373,678 |
| October 29, 2025 | 10.75 | 10.7 | 10.7 | 10.75 | 10.65 | 190,400 |
| October 28, 2025 | 10.85 | 10.7 | 10.7 | 10.85 | 10.65 | 225,662 |
| October 27, 2025 | 10.7 | 10.85 | 10.85 | 10.85 | 10.6 | 651,353 |
| October 23, 2025 | 10.8 | 10.7 | 10.7 | 10.9 | 10.7 | 509,953 |
| October 22, 2025 | 10.7 | 10.8 | 10.8 | 10.85 | 10.7 | 469,273 |
| October 21, 2025 | 10.6 | 10.7 | 10.7 | 10.75 | 10.6 | 215,664 |
| October 20, 2025 | 10.75 | 10.6 | 10.6 | 10.8 | 10.55 | 211,509 |
| October 17, 2025 | 10.7 | 10.7 | 10.7 | 10.85 | 10.65 | 341,239 |
| October 16, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.65 | 206,495 |
| October 15, 2025 | 10.65 | 10.7 | 10.7 | 10.75 | 10.65 | 204,388 |
| October 14, 2025 | 10.6 | 10.65 | 10.65 | 10.85 | 10.6 | 447,152 |
| October 13, 2025 | 10.5 | 10.6 | 10.6 | 10.7 | 10.4 | 338,180 |
| October 09, 2025 | 10.7 | 10.75 | 10.75 | 10.8 | 10.6 | 431,409 |
| October 08, 2025 | 10.6 | 10.65 | 10.65 | 10.65 | 10.55 | 186,534 |
| October 07, 2025 | 10.55 | 10.6 | 10.6 | 10.7 | 10.55 | 196,051 |
| October 03, 2025 | 10.6 | 10.55 | 10.55 | 10.65 | 10.5 | 290,747 |
| October 02, 2025 | 10.8 | 10.55 | 10.55 | 10.85 | 10.55 | 544,033 |
| October 01, 2025 | 10.65 | 10.8 | 10.8 | 10.9 | 10.65 | 558,175 |
| September 30, 2025 | 10.65 | 10.6 | 10.6 | 10.8 | 10.55 | 548,863 |
| September 26, 2025 | 11.1 | 10.6 | 10.6 | 11.1 | 10.55 | 1.82M |
| September 25, 2025 | 11.2 | 11 | 11 | 11.3 | 11 | 399,833 |
| September 24, 2025 | 11.15 | 11.1 | 11.1 | 11.15 | 11 | 493,393 |
| September 23, 2025 | 11.1 | 11.1 | 11.1 | 11.15 | 11 | 524,774 |
| September 22, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 11 | 737,988 |
| September 19, 2025 | 11.15 | 11.3 | 11.3 | 11.3 | 11.05 | 704,548 |
| September 18, 2025 | 11.2 | 11.15 | 11.15 | 11.25 | 11.1 | 668,751 |
| September 17, 2025 | 11.2 | 11.15 | 11.15 | 11.3 | 11.15 | 349,021 |
| September 16, 2025 | 11.25 | 11.2 | 11.2 | 11.4 | 11.15 | 440,596 |
| September 15, 2025 | 11.4 | 11.25 | 11.25 | 11.6 | 11.1 | 1.34M |
| September 12, 2025 | 11.4 | 11.4 | 11.4 | 11.55 | 11.35 | 437,623 |
| September 11, 2025 | 11.5 | 11.55 | 11.55 | 11.6 | 11.45 | 234,524 |
| September 10, 2025 | 11.5 | 11.5 | 11.5 | 11.6 | 11.4 | 319,230 |
| September 09, 2025 | 11.7 | 11.5 | 11.5 | 11.7 | 11.3 | 969,511 |
| September 08, 2025 | 11.7 | 11.7 | 11.7 | 12.05 | 11.65 | 892,945 |