11.70
-0.05(-0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.75 | 11.75 | 11.75 | 11.9 | 11.75 | 63,259 |
| December 03, 2025 | 11.85 | 11.9 | 11.9 | 11.9 | 11.85 | 17,775 |
| December 02, 2025 | 11.85 | 11.95 | 11.95 | 11.95 | 11.85 | 19,973 |
| December 01, 2025 | 12 | 11.85 | 11.85 | 12 | 11.85 | 36,138 |
| November 28, 2025 | 11.8 | 12.05 | 12.05 | 12.05 | 11.8 | 96,338 |
| November 27, 2025 | 11.6 | 11.75 | 11.75 | 11.8 | 11.6 | 60,012 |
| November 26, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.5 | 31,740 |
| November 25, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.5 | 12,802 |
| November 24, 2025 | 11.6 | 11.55 | 11.55 | 11.6 | 11.55 | 16,184 |
| November 21, 2025 | 11.5 | 11.5 | 11.5 | 11.55 | 11.4 | 20,427 |
| November 20, 2025 | 11.7 | 11.55 | 11.55 | 11.7 | 11.45 | 19,518 |
| November 19, 2025 | 11.5 | 11.4 | 11.4 | 11.5 | 11.35 | 46,685 |
| November 18, 2025 | 11.55 | 11.5 | 11.5 | 11.55 | 11.45 | 36,914 |
| November 17, 2025 | 11.7 | 11.6 | 11.6 | 11.8 | 11.6 | 31,071 |
| November 14, 2025 | 11.55 | 11.65 | 11.65 | 11.65 | 11.55 | 91,220 |
| November 13, 2025 | 11.7 | 11.6 | 11.6 | 11.7 | 11.55 | 73,898 |
| November 12, 2025 | 11.7 | 11.6 | 11.6 | 11.7 | 11.6 | 99,182 |
| November 11, 2025 | 11.6 | 11.6 | 11.6 | 11.65 | 11.5 | 80,872 |
| November 10, 2025 | 11.65 | 11.6 | 11.6 | 11.7 | 11.6 | 47,972 |
| November 07, 2025 | 11.7 | 11.6 | 11.6 | 11.7 | 11.55 | 31,529 |
| November 06, 2025 | 11.75 | 11.7 | 11.7 | 11.75 | 11.65 | 42,941 |
| November 05, 2025 | 11.6 | 11.65 | 11.65 | 11.9 | 11.6 | 94,329 |
| November 04, 2025 | 11.55 | 11.6 | 11.6 | 11.65 | 11.55 | 38,380 |
| November 03, 2025 | 11.65 | 11.55 | 11.55 | 11.75 | 11.5 | 104,039 |
| October 31, 2025 | 11.8 | 11.7 | 11.7 | 11.8 | 11.65 | 21,905 |
| October 30, 2025 | 12.05 | 11.75 | 11.75 | 12.05 | 11.7 | 48,291 |
| October 29, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.7 | 31,158 |
| October 28, 2025 | 11.85 | 11.75 | 11.75 | 11.9 | 11.75 | 30,979 |
| October 27, 2025 | 11.95 | 11.85 | 11.85 | 12 | 11.7 | 45,885 |
| October 23, 2025 | 12 | 11.9 | 11.9 | 12 | 11.9 | 12,383 |
| October 22, 2025 | 12 | 11.9 | 11.9 | 12 | 11.85 | 66,094 |
| October 21, 2025 | 12.25 | 11.95 | 11.95 | 12.25 | 11.85 | 62,602 |
| October 20, 2025 | 12.2 | 12.1 | 12.1 | 12.25 | 12 | 52,034 |
| October 17, 2025 | 11.85 | 12.2 | 12.2 | 12.4 | 11.85 | 120,341 |
| October 16, 2025 | 11.65 | 11.75 | 11.75 | 11.75 | 11.65 | 55,894 |
| October 15, 2025 | 11.75 | 11.6 | 11.6 | 11.75 | 11.6 | 73,256 |
| October 14, 2025 | 11.85 | 11.75 | 11.75 | 11.9 | 11.7 | 82,042 |
| October 13, 2025 | 11.8 | 11.75 | 11.75 | 11.85 | 11.55 | 49,544 |
| October 09, 2025 | 11.9 | 11.95 | 11.95 | 11.95 | 11.9 | 17,386 |
| October 08, 2025 | 12 | 11.95 | 11.95 | 12.05 | 11.85 | 50,547 |
| October 07, 2025 | 11.9 | 11.9 | 11.9 | 11.95 | 11.9 | 40,666 |
| October 03, 2025 | 11.95 | 11.9 | 11.9 | 11.95 | 11.9 | 24,123 |
| October 02, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.95 | 29,906 |
| October 01, 2025 | 12.1 | 11.95 | 11.95 | 12.1 | 11.95 | 57,924 |
| September 30, 2025 | 12.1 | 12.1 | 12.1 | 12.15 | 12.1 | 33,337 |
| September 29, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
| September 26, 2025 | 12.05 | 12.05 | 12.05 | 12.1 | 11.95 | 39,893 |
| September 25, 2025 | 12.15 | 12.15 | 12.15 | 12.25 | 12.15 | 23,815 |
| September 24, 2025 | 11.9 | 12.1 | 12.1 | 12.1 | 11.9 | 152,982 |
| September 23, 2025 | 12.3 | 12.2 | 12.2 | 12.3 | 12.1 | 46,193 |
| September 22, 2025 | 12.35 | 12.25 | 12.25 | 12.35 | 12.25 | 51,010 |
| September 19, 2025 | 12.4 | 12.4 | 12.4 | 12.4 | 12.3 | 38,098 |
| September 18, 2025 | 12.45 | 12.4 | 12.4 | 12.5 | 12.4 | 32,758 |
| September 17, 2025 | 12.45 | 12.4 | 12.4 | 12.5 | 12.4 | 36,275 |
| September 16, 2025 | 12.35 | 12.4 | 12.4 | 12.4 | 12.3 | 17,954 |
| September 15, 2025 | 12.4 | 12.35 | 12.35 | 12.45 | 12.35 | 29,782 |
| September 12, 2025 | 12.3 | 12.45 | 12.45 | 12.5 | 12.3 | 66,087 |
| September 11, 2025 | 12.35 | 12.3 | 12.3 | 12.45 | 12.3 | 63,729 |
| September 10, 2025 | 12.45 | 12.45 | 12.45 | 12.5 | 12.3 | 32,571 |
| September 09, 2025 | 12.6 | 12.55 | 12.55 | 12.7 | 12.5 | 50,148 |
