11.65
-0.1(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.05 | 11.75 | 11.75 | 12.05 | 11.7 | 795,153 |
| September 04, 2025 | 11.65 | 11.95 | 11.95 | 12.05 | 11.65 | 1.36M |
| September 03, 2025 | 11.5 | 11.65 | 11.65 | 11.7 | 11.5 | 636,866 |
| September 02, 2025 | 11.5 | 11.45 | 11.45 | 11.5 | 11.35 | 864,018 |
| September 01, 2025 | 11.6 | 11.4 | 11.4 | 11.65 | 11.3 | 1.1M |
| August 29, 2025 | 11.75 | 11.6 | 11.6 | 11.8 | 11.55 | 2.54M |
| August 28, 2025 | 12.2 | 12.25 | 11.75 | 12.35 | 12.15 | 1.78M |
| August 27, 2025 | 12.25 | 12.2 | 11.7 | 12.35 | 12.1 | 1.43M |
| August 26, 2025 | 12.25 | 12.2 | 11.7 | 12.25 | 12.2 | 790,714 |
| August 25, 2025 | 12.35 | 12.3 | 11.8 | 12.4 | 12.25 | 618,077 |
| August 22, 2025 | 12.35 | 12.3 | 11.8 | 12.35 | 12.25 | 419,967 |
| August 21, 2025 | 12.2 | 12.35 | 11.85 | 12.35 | 12.2 | 527,723 |
| August 20, 2025 | 12.25 | 12.15 | 11.65 | 12.25 | 12 | 1.37M |
| August 19, 2025 | 12.4 | 12.2 | 11.7 | 12.4 | 12.2 | 841,692 |
| August 18, 2025 | 12.15 | 12.3 | 11.8 | 12.35 | 12.15 | 1.6M |
| August 15, 2025 | 12.15 | 12.15 | 12.15 | 12.2 | 12.05 | 829,163 |
| August 14, 2025 | 12.35 | 12.1 | 12.1 | 12.35 | 11.95 | 5.03M |
| August 13, 2025 | 12.8 | 12.7 | 12.7 | 12.85 | 12.6 | 1.22M |
| August 12, 2025 | 12.65 | 12.7 | 12.7 | 12.7 | 12.55 | 871,122 |
| August 11, 2025 | 12.25 | 12.6 | 12.6 | 12.75 | 12.25 | 1.47M |
| August 08, 2025 | 12.2 | 12.2 | 12.2 | 12.35 | 12.1 | 578,928 |
| August 07, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.05 | 827,328 |
| August 06, 2025 | 12.2 | 12.2 | 12.2 | 12.25 | 12.15 | 675,310 |
| August 05, 2025 | 12.2 | 12.2 | 12.2 | 12.25 | 12.1 | 282,289 |
| August 04, 2025 | 12 | 12.15 | 12.15 | 12.15 | 11.9 | 682,548 |
| August 01, 2025 | 12.05 | 12.15 | 12.15 | 12.2 | 11.95 | 455,887 |
| July 31, 2025 | 12.25 | 12.1 | 12.1 | 12.35 | 12.05 | 862,526 |
| July 30, 2025 | 12.4 | 12.3 | 12.3 | 12.4 | 12.15 | 589,250 |
| July 29, 2025 | 12.5 | 12.35 | 12.35 | 12.55 | 12.35 | 414,139 |
| July 28, 2025 | 12.55 | 12.45 | 12.45 | 12.55 | 12.35 | 899,486 |
| July 25, 2025 | 12.65 | 12.55 | 12.55 | 12.65 | 12.55 | 483,387 |
| July 24, 2025 | 12.75 | 12.7 | 12.7 | 12.75 | 12.65 | 326,687 |
| July 23, 2025 | 12.6 | 12.75 | 12.75 | 12.8 | 12.6 | 450,403 |
| July 22, 2025 | 12.9 | 12.55 | 12.55 | 12.95 | 12.55 | 1.22M |
| July 21, 2025 | 13 | 12.85 | 12.85 | 13.2 | 12.85 | 744,669 |
| July 18, 2025 | 13.2 | 12.95 | 12.95 | 13.3 | 12.85 | 2.32M |
| July 17, 2025 | 13.3 | 13.2 | 13.2 | 13.35 | 13.2 | 761,963 |
| July 16, 2025 | 13.35 | 13.3 | 13.3 | 13.5 | 13.3 | 1.03M |
| July 15, 2025 | 13.3 | 13.35 | 13.35 | 13.4 | 13.2 | 785,642 |
| July 14, 2025 | 13.4 | 13.15 | 13.15 | 13.5 | 13.15 | 2.73M |
| July 11, 2025 | 13.9 | 13.55 | 13.55 | 14.1 | 13.3 | 5.71M |
| July 10, 2025 | 14 | 14.25 | 14.25 | 14.3 | 13.9 | 3.13M |
| July 09, 2025 | 13.75 | 14.05 | 14.05 | 14.1 | 13.7 | 1.37M |
| July 08, 2025 | 13.7 | 13.7 | 13.7 | 13.95 | 13.5 | 2.02M |
| July 07, 2025 | 13.85 | 14 | 14 | 14.3 | 13.7 | 2.41M |
| July 04, 2025 | 13.7 | 13.7 | 13.7 | 13.8 | 13.6 | 1.03M |
| July 03, 2025 | 13.75 | 13.85 | 13.85 | 13.85 | 13.7 | 828,070 |
| July 02, 2025 | 13.8 | 13.75 | 13.75 | 13.85 | 13.6 | 787,930 |
| July 01, 2025 | 13.35 | 13.85 | 13.85 | 13.9 | 13.3 | 2.27M |
| June 30, 2025 | 13.5 | 13.2 | 13.2 | 13.6 | 13.15 | 4.4M |
| June 27, 2025 | 13.6 | 13.6 | 13.6 | 13.7 | 13.4 | 587,933 |
| June 26, 2025 | 13.6 | 13.45 | 13.45 | 13.75 | 13.45 | 490,751 |
| June 25, 2025 | 13.85 | 13.55 | 13.55 | 13.85 | 13.5 | 694,893 |
| June 24, 2025 | 13.8 | 13.75 | 13.75 | 13.9 | 13.55 | 1.38M |
| June 23, 2025 | 13.3 | 13.7 | 13.7 | 13.7 | 13.05 | 863,475 |
| June 20, 2025 | 13.2 | 13.4 | 13.4 | 13.5 | 13.2 | 895,488 |
| June 19, 2025 | 13.75 | 13.2 | 13.2 | 13.75 | 13.15 | 1.87M |
| June 18, 2025 | 14 | 13.75 | 13.75 | 14 | 13.65 | 904,414 |
| June 17, 2025 | 14.05 | 13.8 | 13.8 | 14.3 | 13.8 | 1.53M |
| June 16, 2025 | 13.85 | 14 | 14 | 14 | 13.8 | 1.47M |