11.30
+0.1(+0.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 11.2 | 11.3 | 11.3 | 11.3 | 11.15 | 545,033 |
| December 23, 2025 | 11.25 | 11.2 | 11.2 | 11.25 | 11.1 | 504,175 |
| December 22, 2025 | 11.25 | 11.25 | 11.25 | 11.3 | 11.1 | 337,073 |
| December 19, 2025 | 11.2 | 11.15 | 11.15 | 11.3 | 11.05 | 539,577 |
| December 18, 2025 | 10.8 | 11.25 | 11.25 | 11.3 | 10.8 | 813,404 |
| December 17, 2025 | 10.95 | 10.95 | 10.95 | 11.05 | 10.9 | 373,576 |
| December 16, 2025 | 11.05 | 10.85 | 10.85 | 11.1 | 10.75 | 643,240 |
| December 15, 2025 | 10.7 | 11.05 | 11.05 | 11.1 | 10.7 | 623,609 |
| December 12, 2025 | 10.7 | 10.85 | 10.85 | 10.85 | 10.7 | 726,895 |
| December 11, 2025 | 10.55 | 10.7 | 10.7 | 10.7 | 10.45 | 832,128 |
| December 10, 2025 | 10.75 | 10.7 | 10.7 | 10.8 | 10.65 | 246,292 |
| December 09, 2025 | 10.7 | 10.65 | 10.65 | 10.7 | 10.6 | 363,818 |
| December 08, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.6 | 328,749 |
| December 05, 2025 | 10.8 | 10.7 | 10.7 | 10.8 | 10.65 | 470,666 |
| December 04, 2025 | 10.7 | 10.8 | 10.8 | 10.85 | 10.7 | 310,117 |
| December 03, 2025 | 10.65 | 10.8 | 10.8 | 10.8 | 10.55 | 716,159 |
| December 02, 2025 | 10.6 | 10.5 | 10.5 | 10.65 | 10.45 | 266,168 |
| December 01, 2025 | 10.65 | 10.6 | 10.6 | 10.65 | 10.45 | 392,755 |
| November 28, 2025 | 10.45 | 10.6 | 10.6 | 10.65 | 10.35 | 649,858 |
| November 27, 2025 | 10.5 | 10.4 | 10.4 | 10.55 | 10.3 | 429,864 |
| November 26, 2025 | 10.25 | 10.55 | 10.55 | 10.55 | 10.25 | 900,379 |
| November 25, 2025 | 10.1 | 10.25 | 10.25 | 10.25 | 10 | 1.02M |
| November 24, 2025 | 10 | 10.05 | 10.05 | 10.1 | 9.94 | 1.13M |
| November 21, 2025 | 10.05 | 9.99 | 9.99 | 10.15 | 9.91 | 1.91M |
| November 20, 2025 | 10.4 | 10.2 | 10.2 | 10.5 | 10 | 2.13M |
| November 19, 2025 | 10.85 | 10.25 | 10.25 | 10.85 | 10.25 | 1.4M |
| November 18, 2025 | 10.85 | 10.8 | 10.8 | 10.95 | 10.6 | 1.04M |
| November 17, 2025 | 11.1 | 10.9 | 10.9 | 11.1 | 10.8 | 991,281 |
| November 14, 2025 | 11.2 | 11.1 | 11.1 | 11.25 | 11.1 | 477,301 |
| November 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.1 | 476,476 |
| November 12, 2025 | 11.2 | 11.2 | 11.2 | 11.3 | 11.1 | 574,443 |
| November 11, 2025 | 11.05 | 11.1 | 11.1 | 11.2 | 11 | 517,896 |
| November 10, 2025 | 11.2 | 11 | 11 | 11.2 | 10.85 | 642,335 |
| November 07, 2025 | 11.15 | 11.1 | 11.1 | 11.2 | 11 | 486,328 |
| November 06, 2025 | 11.1 | 11.15 | 11.15 | 11.25 | 11.1 | 493,405 |
| November 05, 2025 | 11.05 | 11.1 | 11.1 | 11.1 | 10.8 | 1.04M |
| November 04, 2025 | 11.3 | 11.1 | 11.1 | 11.3 | 11 | 1.19M |
| November 03, 2025 | 11.4 | 11.25 | 11.25 | 11.4 | 11.25 | 762,053 |
| October 31, 2025 | 11.3 | 11.3 | 11.3 | 11.65 | 11.05 | 2.98M |
| October 30, 2025 | 11.4 | 11.3 | 11.3 | 11.45 | 11.25 | 523,506 |
| October 29, 2025 | 11.55 | 11.4 | 11.4 | 11.6 | 11.25 | 1.09M |
| October 28, 2025 | 11.55 | 11.4 | 11.4 | 11.55 | 11.25 | 1.09M |
| October 27, 2025 | 11.7 | 11.5 | 11.5 | 11.7 | 11.4 | 868,474 |
| October 23, 2025 | 11.85 | 11.5 | 11.5 | 11.85 | 11.45 | 1.68M |
| October 22, 2025 | 11.8 | 11.85 | 11.85 | 11.95 | 11.75 | 1.63M |
| October 21, 2025 | 12.05 | 11.8 | 11.8 | 12.05 | 11.75 | 1.04M |
| October 20, 2025 | 12 | 11.95 | 11.95 | 12 | 11.85 | 628,799 |
| October 17, 2025 | 11.95 | 11.95 | 11.95 | 12.1 | 11.85 | 1.01M |
| October 16, 2025 | 12 | 11.95 | 11.95 | 12.05 | 11.85 | 920,609 |
| October 15, 2025 | 12 | 11.9 | 11.9 | 12.05 | 11.85 | 1.23M |
| October 14, 2025 | 12.85 | 11.95 | 11.95 | 12.85 | 11.95 | 4.98M |
| October 13, 2025 | 12.7 | 12.95 | 12.95 | 13 | 12.6 | 775,926 |
| October 09, 2025 | 13.25 | 13.15 | 13.15 | 13.4 | 13.1 | 1.07M |
| October 08, 2025 | 13.1 | 13.25 | 13.25 | 13.4 | 13 | 1.46M |
| October 07, 2025 | 13 | 13.3 | 13.3 | 13.3 | 12.75 | 1.49M |
| October 03, 2025 | 13.1 | 12.9 | 12.9 | 13.1 | 12.85 | 1.16M |
| October 02, 2025 | 13.15 | 13.1 | 13.1 | 13.2 | 13.1 | 644,781 |
| October 01, 2025 | 13.35 | 13.1 | 13.1 | 13.35 | 13.1 | 755,645 |
| September 30, 2025 | 13.25 | 13.3 | 13.3 | 13.35 | 13.1 | 710,165 |
| September 26, 2025 | 13.7 | 13.25 | 13.25 | 13.7 | 13.1 | 1.34M |