11.70
-0.1(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.2 | 11.8 | 11.8 | 12.25 | 11.75 | 1.14M |
| September 04, 2025 | 11.75 | 12.25 | 12.25 | 12.5 | 11.7 | 1.91M |
| September 03, 2025 | 11.55 | 11.55 | 11.55 | 11.65 | 11.55 | 584,706 |
| September 02, 2025 | 11.5 | 11.55 | 11.55 | 11.95 | 11.5 | 824,581 |
| September 01, 2025 | 11.7 | 11.55 | 11.55 | 11.7 | 11.4 | 830,835 |
| August 29, 2025 | 11.9 | 11.55 | 11.55 | 11.9 | 11.5 | 547,252 |
| August 28, 2025 | 11.9 | 11.7 | 11.7 | 11.9 | 11.65 | 595,204 |
| August 27, 2025 | 11.55 | 11.7 | 11.7 | 11.75 | 11.55 | 574,029 |
| August 26, 2025 | 11.6 | 11.5 | 11.5 | 11.65 | 11.5 | 700,235 |
| August 25, 2025 | 11.75 | 11.5 | 11.5 | 11.75 | 11.45 | 415,698 |
| August 22, 2025 | 11.6 | 11.6 | 11.6 | 11.7 | 11.55 | 331,968 |
| August 21, 2025 | 11.75 | 11.7 | 11.7 | 11.8 | 11.65 | 507,179 |
| August 20, 2025 | 11.9 | 11.6 | 11.6 | 11.9 | 11.55 | 771,393 |
| August 19, 2025 | 11.85 | 11.8 | 11.8 | 11.95 | 11.7 | 412,816 |
| August 18, 2025 | 12 | 11.9 | 11.9 | 12.05 | 11.9 | 337,020 |
| August 15, 2025 | 12.1 | 12 | 12 | 12.1 | 11.95 | 514,456 |
| August 14, 2025 | 11.85 | 12.1 | 12.1 | 12.1 | 11.85 | 493,567 |
| August 13, 2025 | 11.9 | 11.9 | 11.9 | 11.95 | 11.6 | 625,614 |
| August 12, 2025 | 11.95 | 11.95 | 11.95 | 12.1 | 11.9 | 215,393 |
| August 11, 2025 | 12.15 | 11.95 | 11.95 | 12.15 | 11.85 | 619,485 |
| August 08, 2025 | 12.3 | 12.15 | 12.15 | 12.35 | 12.1 | 628,435 |
| August 07, 2025 | 12.4 | 12.35 | 12.35 | 12.5 | 12.3 | 217,245 |
| August 06, 2025 | 12.4 | 12.4 | 12.4 | 12.45 | 12.35 | 152,532 |
| August 05, 2025 | 12.4 | 12.4 | 12.4 | 12.5 | 12.4 | 147,657 |
| August 04, 2025 | 12.45 | 12.4 | 12.4 | 12.5 | 12.4 | 320,020 |
| August 01, 2025 | 12.45 | 12.65 | 12.65 | 12.65 | 12.3 | 397,446 |
| July 31, 2025 | 12.8 | 12.6 | 12.6 | 12.8 | 12.6 | 1.53M |
| July 30, 2025 | 13.5 | 13.55 | 12.85 | 13.6 | 13.45 | 618,117 |
| July 29, 2025 | 13.45 | 13.5 | 12.8 | 13.65 | 13.4 | 748,309 |
| July 28, 2025 | 13.6 | 13.45 | 12.76 | 13.6 | 13.35 | 924,438 |
| July 25, 2025 | 13.25 | 13.35 | 12.66 | 13.8 | 13.25 | 3.51M |
| July 24, 2025 | 13.05 | 13.05 | 12.38 | 13.2 | 12.95 | 1.2M |
| July 23, 2025 | 13.05 | 13.05 | 12.38 | 13.15 | 12.9 | 390,933 |
| July 22, 2025 | 13 | 13.05 | 12.38 | 13.1 | 12.85 | 582,399 |
| July 21, 2025 | 12.9 | 13.2 | 12.52 | 13.2 | 12.9 | 201,309 |
| July 18, 2025 | 13.05 | 12.9 | 12.23 | 13.05 | 12.9 | 271,356 |
| July 17, 2025 | 13.05 | 12.95 | 12.28 | 13.05 | 12.9 | 334,397 |
| July 16, 2025 | 12.9 | 12.95 | 12.28 | 13 | 12.85 | 206,687 |
| July 15, 2025 | 12.8 | 12.85 | 12.19 | 12.85 | 12.75 | 299,846 |
| July 14, 2025 | 12.9 | 12.9 | 12.23 | 13 | 12.9 | 147,598 |
| July 11, 2025 | 12.95 | 12.95 | 12.95 | 13 | 12.9 | 76,474 |
| July 10, 2025 | 12.95 | 12.9 | 12.9 | 13.05 | 12.8 | 148,420 |
| July 09, 2025 | 13 | 13 | 13 | 13.05 | 12.9 | 70,166 |
| July 08, 2025 | 12.85 | 13 | 13 | 13.15 | 12.8 | 216,730 |
| July 07, 2025 | 12.95 | 12.95 | 12.95 | 13 | 12.85 | 53,424 |
| July 04, 2025 | 13.3 | 12.95 | 12.95 | 13.3 | 12.95 | 398,609 |
| July 03, 2025 | 13.35 | 13.3 | 13.3 | 13.35 | 13.2 | 94,176 |
| July 02, 2025 | 13.3 | 13.2 | 13.2 | 13.35 | 13.1 | 269,069 |
| July 01, 2025 | 13.5 | 13.3 | 13.3 | 13.5 | 13.25 | 392,795 |
| June 30, 2025 | 13.5 | 13.6 | 13.6 | 13.6 | 13.2 | 301,367 |
| June 27, 2025 | 13.7 | 13.5 | 13.5 | 13.7 | 13.3 | 316,466 |
| June 26, 2025 | 13.15 | 13.7 | 13.7 | 14.15 | 13.15 | 1.78M |
| June 25, 2025 | 12.9 | 12.95 | 12.95 | 13 | 12.85 | 111,547 |
| June 24, 2025 | 12.85 | 12.9 | 12.9 | 13.1 | 12.8 | 215,579 |
| June 23, 2025 | 12.6 | 12.75 | 12.75 | 12.75 | 12.5 | 111,689 |
| June 20, 2025 | 13 | 12.65 | 12.65 | 13 | 12.5 | 2.94M |
| June 19, 2025 | 13 | 12.95 | 12.95 | 13.05 | 12.65 | 375,045 |
| June 18, 2025 | 12.8 | 13 | 13 | 13.05 | 12.8 | 321,193 |
| June 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | 319,544 |
| June 16, 2025 | 12.5 | 12.95 | 12.95 | 12.95 | 12.45 | 266,252 |