9.30
-0.15(-1.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 9.24 | 9.22 | 9.22 | 9.25 | 9.17 | 287,300 |
| July 22, 2025 | 9.23 | 9.26 | 9.26 | 9.32 | 9.11 | 295,465 |
| July 21, 2025 | 9.13 | 9.23 | 9.23 | 9.29 | 9.13 | 183,703 |
| July 18, 2025 | 9.16 | 9.16 | 9.16 | 9.2 | 9.12 | 97,292 |
| July 17, 2025 | 9.09 | 9.15 | 9.15 | 9.24 | 9.09 | 189,017 |
| July 16, 2025 | 9.12 | 9.09 | 9.09 | 9.18 | 9.05 | 249,167 |
| July 15, 2025 | 9.15 | 9.14 | 9.14 | 9.2 | 9.12 | 222,914 |
| July 14, 2025 | 9.12 | 9.1 | 9.1 | 9.14 | 9.1 | 93,320 |
| July 11, 2025 | 9.1 | 9.14 | 9.14 | 9.17 | 9.1 | 356,556 |
| July 10, 2025 | 9.15 | 9.1 | 9.1 | 9.15 | 9.08 | 269,497 |
| July 09, 2025 | 9.1 | 9.15 | 9.15 | 9.22 | 9.1 | 251,697 |
| July 08, 2025 | 9.2 | 9.11 | 9.11 | 9.3 | 9.04 | 168,299 |
| July 07, 2025 | 9.18 | 9.15 | 9.15 | 9.21 | 9.01 | 95,125 |
| July 04, 2025 | 9.33 | 9.2 | 9.2 | 9.39 | 9.11 | 329,878 |
| July 03, 2025 | 9.18 | 9.3 | 9.3 | 9.3 | 9.13 | 132,654 |
| July 02, 2025 | 9.15 | 9.12 | 9.12 | 9.23 | 9.11 | 84,132 |
| July 01, 2025 | 9.03 | 9.15 | 9.15 | 9.23 | 9.03 | 253,200 |
| June 30, 2025 | 9.2 | 9.03 | 9.03 | 9.2 | 8.96 | 274,020 |
| June 27, 2025 | 9.13 | 9.18 | 9.18 | 9.3 | 9.13 | 501,328 |
| June 26, 2025 | 8.95 | 9.09 | 9.09 | 9.09 | 8.92 | 369,833 |
| June 25, 2025 | 9.1 | 8.88 | 8.88 | 9.13 | 8.71 | 845,349 |
| June 24, 2025 | 9.05 | 9.08 | 9.08 | 9.14 | 8.97 | 272,859 |
| June 23, 2025 | 9.08 | 9.02 | 9.02 | 9.08 | 8.87 | 287,084 |
| June 20, 2025 | 9.05 | 9.09 | 9.09 | 9.24 | 8.96 | 305,233 |
| June 19, 2025 | 9.51 | 9.03 | 9.03 | 9.51 | 9 | 383,893 |
| June 18, 2025 | 9.6 | 9.54 | 9.54 | 9.69 | 9.54 | 140,383 |
| June 17, 2025 | 9.61 | 9.6 | 9.6 | 9.78 | 9.59 | 204,584 |
| June 16, 2025 | 9.55 | 9.61 | 9.61 | 9.61 | 9.48 | 254,447 |
| June 13, 2025 | 9.74 | 9.55 | 9.55 | 9.74 | 9.54 | 349,907 |
| June 12, 2025 | 9.79 | 9.8 | 9.8 | 9.84 | 9.74 | 120,569 |
| June 11, 2025 | 9.8 | 9.8 | 9.8 | 9.89 | 9.71 | 200,788 |
| June 10, 2025 | 9.71 | 9.79 | 9.79 | 9.84 | 9.7 | 150,365 |
| June 09, 2025 | 9.7 | 9.81 | 9.81 | 9.84 | 9.67 | 272,450 |
| June 06, 2025 | 9.8 | 9.69 | 9.69 | 9.87 | 9.69 | 228,779 |
| June 05, 2025 | 9.83 | 9.78 | 9.78 | 10 | 9.7 | 232,532 |
| June 04, 2025 | 9.68 | 9.87 | 9.87 | 9.87 | 9.65 | 306,241 |
| June 03, 2025 | 9.87 | 9.64 | 9.64 | 9.89 | 9.62 | 334,108 |
| June 02, 2025 | 10.05 | 9.72 | 9.72 | 10.05 | 9.64 | 410,516 |
| May 29, 2025 | 10.25 | 10.05 | 10.05 | 10.45 | 9.99 | 490,578 |
| May 28, 2025 | 10.5 | 10.1 | 10.1 | 10.5 | 10.1 | 301,120 |
| May 27, 2025 | 10.4 | 10.3 | 10.3 | 10.7 | 10.3 | 246,566 |