12.45
-0.05(-0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.55 | 12.45 | 12.45 | 12.55 | 12.4 | 582,759 |
| December 23, 2025 | 12.6 | 12.5 | 12.5 | 12.65 | 12.5 | 2.15M |
| December 22, 2025 | 12.55 | 12.6 | 12.6 | 12.6 | 12.5 | 2.08M |
| December 19, 2025 | 12.4 | 12.55 | 12.55 | 12.55 | 12.4 | 1.99M |
| December 18, 2025 | 12.35 | 12.4 | 12.4 | 12.45 | 12.35 | 1.04M |
| December 17, 2025 | 12.4 | 12.35 | 12.35 | 12.5 | 12.35 | 3.08M |
| December 16, 2025 | 12.3 | 12.4 | 12.4 | 12.4 | 12.25 | 1.18M |
| December 15, 2025 | 12.3 | 12.35 | 12.35 | 12.45 | 12.3 | 2.47M |
| December 12, 2025 | 12.3 | 12.35 | 12.35 | 12.4 | 12.3 | 2.34M |
| December 11, 2025 | 12.2 | 12.3 | 12.3 | 12.3 | 12.2 | 632,871 |
| December 10, 2025 | 12.1 | 12.2 | 12.2 | 12.3 | 12.1 | 2.27M |
| December 09, 2025 | 12.05 | 12.1 | 12.1 | 12.15 | 12.05 | 474,405 |
| December 08, 2025 | 12.15 | 12.1 | 12.1 | 12.15 | 12.05 | 441,459 |
| December 05, 2025 | 12.1 | 12.1 | 12.1 | 12.2 | 12.05 | 1.23M |
| December 04, 2025 | 12 | 12.15 | 12.15 | 12.15 | 12 | 1.12M |
| December 03, 2025 | 12.05 | 12 | 12 | 12.15 | 12 | 2.54M |
| December 02, 2025 | 12 | 12.05 | 12.05 | 12.1 | 12 | 1.08M |
| December 01, 2025 | 12 | 12 | 12 | 12.1 | 12 | 402,542 |
| November 28, 2025 | 12.05 | 12.1 | 12.1 | 12.1 | 12.05 | 322,476 |
| November 27, 2025 | 12.05 | 12.1 | 12.1 | 12.15 | 12 | 871,333 |
| November 26, 2025 | 12.05 | 12.1 | 12.1 | 12.15 | 12.05 | 458,509 |
| November 25, 2025 | 12.1 | 12.05 | 12.05 | 12.15 | 12 | 869,030 |
| November 24, 2025 | 12 | 12.1 | 12.1 | 12.15 | 12 | 2.67M |
| November 21, 2025 | 11.9 | 12 | 12 | 12 | 11.9 | 694,158 |
| November 20, 2025 | 11.9 | 12 | 12 | 12 | 11.9 | 860,698 |
| November 19, 2025 | 11.9 | 11.85 | 11.85 | 11.9 | 11.8 | 1.5M |
| November 18, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.9 | 847,996 |
| November 17, 2025 | 12.05 | 12 | 12 | 12.15 | 11.95 | 1.57M |
| November 14, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 1.4M |
| November 13, 2025 | 12.25 | 12.1 | 12.1 | 12.25 | 12.1 | 769,689 |
| November 12, 2025 | 12.2 | 12.15 | 12.15 | 12.2 | 12.15 | 437,643 |
| November 11, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.15 | 795,476 |
| November 10, 2025 | 12.2 | 12.2 | 12.2 | 12.25 | 12.15 | 635,216 |
| November 07, 2025 | 12.2 | 12.2 | 12.2 | 12.25 | 12.15 | 586,260 |
| November 06, 2025 | 12.2 | 12.25 | 12.25 | 12.3 | 12.15 | 1.49M |
| November 05, 2025 | 12.25 | 12.1 | 12.1 | 12.25 | 12.05 | 715,741 |
| November 04, 2025 | 12.1 | 12.25 | 12.25 | 12.25 | 12.1 | 599,982 |
| November 03, 2025 | 12.1 | 12.2 | 12.2 | 12.2 | 12.1 | 1.1M |
| October 31, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 12.05 | 1.81M |
| October 30, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.25 | 775,416 |
| October 29, 2025 | 12.35 | 12.35 | 12.35 | 12.4 | 12.3 | 897,179 |
| October 28, 2025 | 12.4 | 12.3 | 12.3 | 12.4 | 12.3 | 665,758 |
| October 27, 2025 | 12.35 | 12.35 | 12.35 | 12.4 | 12.3 | 1.07M |
| October 23, 2025 | 12.4 | 12.35 | 12.35 | 12.4 | 12.3 | 1.34M |
| October 22, 2025 | 12.2 | 12.4 | 12.4 | 12.4 | 12.2 | 2.28M |
| October 21, 2025 | 12.3 | 12.25 | 12.25 | 12.3 | 12.2 | 939,841 |
| October 20, 2025 | 12.2 | 12.2 | 12.2 | 12.3 | 12.1 | 1.99M |
| October 17, 2025 | 12.1 | 12.2 | 12.2 | 12.25 | 12.1 | 992,422 |
| October 16, 2025 | 12.15 | 12.2 | 12.2 | 12.2 | 12.1 | 1.9M |
| October 15, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.05 | 928,237 |
| October 14, 2025 | 11.95 | 12.05 | 12.05 | 12.2 | 11.95 | 2.11M |
| October 13, 2025 | 12.05 | 11.95 | 11.95 | 12.05 | 11.9 | 1.32M |
| October 09, 2025 | 12.05 | 12.05 | 12.05 | 12.1 | 12 | 1.1M |
| October 08, 2025 | 12 | 12.05 | 12.05 | 12.1 | 11.95 | 3.08M |
| October 07, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.9 | 1.67M |
| October 03, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.9 | 1.64M |
| October 02, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.9 | 811,871 |
| October 01, 2025 | 11.95 | 11.9 | 11.9 | 11.95 | 11.85 | 808,985 |
| September 30, 2025 | 11.9 | 11.95 | 11.95 | 11.95 | 11.85 | 1.31M |
| September 29, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3.94M |