10.85
+0.1(+0.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.65 | 10.75 | 10.75 | 10.75 | 10.65 | 534,635 |
| December 03, 2025 | 10.65 | 10.65 | 10.65 | 10.75 | 10.6 | 552,046 |
| December 02, 2025 | 10.6 | 10.65 | 10.65 | 10.7 | 10.55 | 532,411 |
| December 01, 2025 | 10.75 | 10.55 | 10.55 | 10.75 | 10.55 | 1.02M |
| November 28, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.7 | 649,541 |
| November 27, 2025 | 10.7 | 10.7 | 10.7 | 10.8 | 10.65 | 274,421 |
| November 26, 2025 | 10.55 | 10.75 | 10.75 | 10.8 | 10.55 | 878,252 |
| November 25, 2025 | 10.65 | 10.6 | 10.6 | 10.65 | 10.5 | 664,800 |
| November 24, 2025 | 10.6 | 10.5 | 10.5 | 10.65 | 10.5 | 577,114 |
| November 21, 2025 | 10.6 | 10.45 | 10.45 | 10.65 | 10.4 | 775,888 |
| November 20, 2025 | 10.5 | 10.6 | 10.6 | 10.65 | 10.5 | 662,795 |
| November 19, 2025 | 10.6 | 10.45 | 10.45 | 10.6 | 10.4 | 1.79M |
| November 18, 2025 | 10.65 | 10.55 | 10.55 | 10.65 | 10.55 | 1.74M |
| November 17, 2025 | 10.9 | 10.7 | 10.7 | 10.95 | 10.65 | 1.87M |
| November 14, 2025 | 11.1 | 10.9 | 10.9 | 11.1 | 10.9 | 1.05M |
| November 13, 2025 | 11 | 11.05 | 11.05 | 11.15 | 10.95 | 1.54M |
| November 12, 2025 | 10.85 | 10.95 | 10.95 | 11 | 10.8 | 936,067 |
| November 11, 2025 | 10.8 | 10.8 | 10.8 | 10.95 | 10.7 | 927,814 |
| November 10, 2025 | 10.85 | 10.85 | 10.85 | 11.05 | 10.8 | 1.17M |
| November 07, 2025 | 10.85 | 10.85 | 10.85 | 10.9 | 10.7 | 771,091 |
| November 06, 2025 | 10.6 | 10.85 | 10.85 | 10.9 | 10.6 | 748,952 |
| November 05, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.5 | 1.34M |
| November 04, 2025 | 10.7 | 10.65 | 10.65 | 10.8 | 10.55 | 1.81M |
| November 03, 2025 | 11 | 10.7 | 10.7 | 11 | 10.65 | 2.17M |
| October 31, 2025 | 10.7 | 11 | 11 | 11.1 | 10.7 | 3.16M |
| October 30, 2025 | 10.7 | 10.7 | 10.7 | 10.8 | 10.65 | 1.26M |
| October 29, 2025 | 10.6 | 10.6 | 10.6 | 10.65 | 10.55 | 1.18M |
| October 28, 2025 | 10.65 | 10.6 | 10.6 | 10.7 | 10.55 | 1.04M |
| October 27, 2025 | 10.75 | 10.65 | 10.65 | 10.75 | 10.6 | 994,250 |
| October 23, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.65 | 661,159 |
| October 22, 2025 | 10.65 | 10.7 | 10.7 | 10.75 | 10.6 | 717,545 |
| October 21, 2025 | 10.65 | 10.65 | 10.65 | 10.7 | 10.55 | 970,042 |
| October 20, 2025 | 10.6 | 10.55 | 10.55 | 10.7 | 10.5 | 1.49M |
| October 17, 2025 | 10.65 | 10.55 | 10.55 | 10.75 | 10.55 | 724,808 |
| October 16, 2025 | 10.6 | 10.6 | 10.6 | 10.7 | 10.55 | 1M |
| October 15, 2025 | 10.7 | 10.55 | 10.55 | 10.7 | 10.55 | 1.53M |
| October 14, 2025 | 10.85 | 10.6 | 10.6 | 10.95 | 10.6 | 1.78M |
| October 13, 2025 | 10.8 | 10.85 | 10.85 | 10.9 | 10.7 | 1.33M |
| October 09, 2025 | 10.9 | 10.9 | 10.9 | 11 | 10.85 | 1.25M |
| October 08, 2025 | 10.85 | 10.9 | 10.9 | 11 | 10.85 | 696,682 |
| October 07, 2025 | 10.85 | 10.85 | 10.85 | 10.95 | 10.8 | 1.04M |
| October 03, 2025 | 11.05 | 10.85 | 10.85 | 11.05 | 10.85 | 2.28M |
| October 02, 2025 | 11.1 | 11 | 11 | 11.1 | 10.95 | 764,727 |
| October 01, 2025 | 11.1 | 11.05 | 11.05 | 11.15 | 10.95 | 1.27M |
| September 30, 2025 | 11.05 | 11.1 | 11.1 | 11.3 | 11.05 | 1.22M |
| September 29, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.11M |
| September 26, 2025 | 11.15 | 11.05 | 11.05 | 11.2 | 11.05 | 665,619 |
| September 25, 2025 | 11.2 | 11.15 | 11.15 | 11.3 | 11.1 | 642,294 |
| September 24, 2025 | 11.2 | 11.15 | 11.15 | 11.35 | 11.05 | 638,763 |
| September 23, 2025 | 11.1 | 11.15 | 11.15 | 11.2 | 11 | 1.43M |
| September 22, 2025 | 11.05 | 11.1 | 11.1 | 11.15 | 11 | 931,437 |
| September 19, 2025 | 11.25 | 11 | 11 | 11.25 | 11 | 2.5M |
| September 18, 2025 | 11.4 | 11.25 | 11.25 | 11.4 | 11.2 | 1.29M |
| September 17, 2025 | 11.45 | 11.3 | 11.3 | 11.55 | 11.3 | 1.06M |
| September 16, 2025 | 11.4 | 11.4 | 11.4 | 11.65 | 11.3 | 1.29M |
| September 15, 2025 | 11.45 | 11.35 | 11.35 | 11.6 | 11.35 | 801,870 |
| September 12, 2025 | 11.2 | 11.4 | 11.4 | 11.4 | 11.2 | 992,241 |
| September 11, 2025 | 11.25 | 11.2 | 11.2 | 11.3 | 11.15 | 760,449 |
| September 10, 2025 | 11.25 | 11.25 | 11.25 | 11.35 | 11.15 | 1.5M |
| September 09, 2025 | 11.3 | 11.2 | 11.2 | 11.4 | 11.15 | 961,945 |