8.87
+0.02(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.79 | 8.87 | 8.87 | 8.94 | 8.79 | 178,538 |
| October 16, 2025 | 8.76 | 8.85 | 8.85 | 8.89 | 8.76 | 212,685 |
| October 15, 2025 | 8.75 | 8.73 | 8.73 | 8.83 | 8.7 | 301,252 |
| October 14, 2025 | 8.95 | 8.79 | 8.79 | 9.05 | 8.76 | 370,820 |
| October 13, 2025 | 8.94 | 8.96 | 8.96 | 9.02 | 8.76 | 372,788 |
| October 09, 2025 | 9.12 | 9 | 9 | 9.16 | 9 | 510,311 |
| October 08, 2025 | 9.16 | 9.06 | 9.06 | 9.16 | 9.04 | 384,275 |
| October 07, 2025 | 9.25 | 9.16 | 9.16 | 9.25 | 9.14 | 334,291 |
| October 03, 2025 | 9.28 | 9.21 | 9.21 | 9.42 | 9.19 | 260,160 |
| October 02, 2025 | 9.35 | 9.28 | 9.28 | 9.4 | 9.28 | 153,450 |
| October 01, 2025 | 9.26 | 9.37 | 9.37 | 9.58 | 9.25 | 427,980 |
| September 30, 2025 | 9.16 | 9.24 | 9.24 | 9.35 | 9.13 | 305,676 |
| September 29, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
| September 26, 2025 | 9.2 | 9.13 | 9.13 | 9.2 | 9.13 | 156,702 |
| September 25, 2025 | 9.16 | 9.26 | 9.26 | 9.43 | 9.16 | 250,816 |
| September 24, 2025 | 9.19 | 9.16 | 9.16 | 9.24 | 9.16 | 245,273 |
| September 23, 2025 | 9.21 | 9.18 | 9.18 | 9.28 | 9.16 | 282,267 |
| September 22, 2025 | 9.32 | 9.21 | 9.21 | 9.32 | 9.19 | 223,201 |
| September 19, 2025 | 9.36 | 9.32 | 9.32 | 9.43 | 9.3 | 222,936 |
| September 18, 2025 | 9.2 | 9.36 | 9.36 | 9.46 | 9.2 | 292,796 |
| September 17, 2025 | 9.16 | 9.19 | 9.19 | 9.32 | 9.16 | 206,312 |
| September 16, 2025 | 9.21 | 9.16 | 9.16 | 9.22 | 9.14 | 172,723 |
| September 15, 2025 | 9.27 | 9.16 | 9.16 | 9.36 | 9.13 | 164,687 |
| September 12, 2025 | 9.12 | 9.27 | 9.27 | 9.32 | 9.11 | 262,783 |
| September 11, 2025 | 9.23 | 9.11 | 9.11 | 9.24 | 9.09 | 492,392 |
| September 10, 2025 | 9.42 | 9.2 | 9.2 | 9.42 | 9.19 | 324,885 |
| September 09, 2025 | 9.17 | 9.42 | 9.42 | 9.7 | 9.14 | 1.01M |
| September 08, 2025 | 9.2 | 9.17 | 9.17 | 9.22 | 9.15 | 274,784 |
| September 05, 2025 | 9.22 | 9.17 | 9.17 | 9.22 | 9.16 | 150,853 |
| September 04, 2025 | 9.17 | 9.16 | 9.16 | 9.3 | 9.15 | 395,100 |
| September 03, 2025 | 9.18 | 9.16 | 9.16 | 9.29 | 9.15 | 142,640 |
| September 02, 2025 | 9.21 | 9.19 | 9.19 | 9.3 | 9.18 | 258,438 |
| September 01, 2025 | 9.28 | 9.2 | 9.2 | 9.37 | 9.1 | 245,507 |
| August 29, 2025 | 9.36 | 9.27 | 9.27 | 9.36 | 9.24 | 223,082 |
| August 28, 2025 | 9.31 | 9.26 | 9.26 | 9.34 | 9.26 | 224,421 |
| August 27, 2025 | 9.35 | 9.31 | 9.31 | 9.36 | 9.3 | 250,809 |
| August 26, 2025 | 9.4 | 9.3 | 9.3 | 9.4 | 9.3 | 154,617 |
| August 25, 2025 | 9.47 | 9.31 | 9.31 | 9.53 | 9.31 | 423,059 |
| August 22, 2025 | 9.42 | 9.36 | 9.36 | 9.42 | 9.28 | 243,624 |
| August 21, 2025 | 9.29 | 9.36 | 9.36 | 9.45 | 9.24 | 348,727 |
| August 20, 2025 | 9.33 | 9.21 | 9.21 | 9.33 | 9.18 | 600,613 |
| August 19, 2025 | 9.57 | 9.35 | 9.35 | 9.57 | 9.35 | 377,595 |
| August 18, 2025 | 9.54 | 9.45 | 9.45 | 9.64 | 9.45 | 391,532 |
| August 15, 2025 | 9.7 | 9.52 | 9.52 | 9.79 | 9.5 | 507,045 |
| August 14, 2025 | 9.22 | 9.65 | 9.65 | 9.97 | 9.22 | 635,657 |
| August 13, 2025 | 9.31 | 9.2 | 9.2 | 9.41 | 9.2 | 452,319 |
| August 12, 2025 | 9.26 | 9.3 | 9.3 | 9.37 | 9.21 | 453,871 |
| August 11, 2025 | 9.76 | 9.28 | 9.28 | 9.76 | 9.27 | 560,340 |
| August 08, 2025 | 9.74 | 9.6 | 9.6 | 9.75 | 9.56 | 311,380 |
| August 07, 2025 | 9.94 | 9.72 | 9.72 | 9.96 | 9.65 | 494,943 |
| August 06, 2025 | 10 | 9.91 | 9.91 | 10.05 | 9.91 | 228,309 |
| August 05, 2025 | 10.3 | 10 | 10 | 10.3 | 10 | 352,634 |
| August 04, 2025 | 9.71 | 10.15 | 10.15 | 10.15 | 9.59 | 647,792 |
| August 01, 2025 | 9.99 | 9.71 | 9.71 | 10 | 9.7 | 550,578 |
| July 31, 2025 | 10.2 | 9.99 | 9.99 | 10.2 | 9.98 | 297,085 |
| July 30, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 9.88 | 890,142 |
| July 29, 2025 | 9.65 | 10.1 | 10.1 | 10.35 | 9.65 | 2.92M |
| July 28, 2025 | 9.23 | 9.45 | 9.45 | 9.45 | 9.22 | 281,875 |
| July 25, 2025 | 9.25 | 9.22 | 9.22 | 9.34 | 9.22 | 141,483 |
| July 24, 2025 | 9.25 | 9.28 | 9.28 | 9.3 | 9.22 | 163,411 |