9.75
-0.05(-0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.7 | 9.8 | 9.8 | 9.81 | 9.65 | 320,010 |
| August 15, 2025 | 9.85 | 9.7 | 9.7 | 9.89 | 9.66 | 532,098 |
| August 14, 2025 | 10.25 | 9.85 | 9.85 | 10.25 | 9.7 | 1.03M |
| August 13, 2025 | 10.6 | 10.55 | 10.55 | 10.95 | 10.5 | 182,094 |
| August 12, 2025 | 10.4 | 10.6 | 10.6 | 10.75 | 10.4 | 135,794 |
| August 11, 2025 | 10.95 | 10.6 | 10.6 | 10.95 | 10.2 | 166,957 |
| August 08, 2025 | 10.8 | 10.95 | 10.95 | 10.95 | 10.7 | 242,879 |
| August 07, 2025 | 10.55 | 10.85 | 10.85 | 10.9 | 10.55 | 211,128 |
| August 06, 2025 | 10.65 | 10.55 | 10.55 | 10.8 | 10.45 | 151,712 |
| August 05, 2025 | 10.6 | 10.7 | 10.7 | 10.75 | 10.4 | 219,239 |
| August 04, 2025 | 10.25 | 10.55 | 10.55 | 10.6 | 10.2 | 127,092 |
| August 01, 2025 | 10.4 | 10.3 | 10.3 | 10.55 | 10.25 | 343,268 |
| July 31, 2025 | 10.7 | 10.55 | 10.55 | 10.7 | 10.4 | 167,766 |
| July 30, 2025 | 10.85 | 10.7 | 10.7 | 11.2 | 10.6 | 226,217 |
| July 29, 2025 | 10.45 | 10.85 | 10.85 | 11.35 | 10.45 | 491,009 |
| July 28, 2025 | 10.3 | 10.45 | 10.45 | 10.55 | 10.25 | 117,531 |
| July 25, 2025 | 10.55 | 10.4 | 10.4 | 10.55 | 10.35 | 106,027 |
| July 24, 2025 | 10.7 | 10.6 | 10.6 | 10.75 | 10.5 | 70,180 |
| July 23, 2025 | 10.3 | 10.7 | 10.7 | 10.95 | 10.2 | 206,480 |
| July 22, 2025 | 10.65 | 10.15 | 10.15 | 10.65 | 10.15 | 148,234 |
| July 21, 2025 | 10.4 | 10.6 | 10.6 | 10.6 | 10.4 | 88,641 |
| July 18, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.45 | 108,763 |
| July 17, 2025 | 10.65 | 10.6 | 10.6 | 10.75 | 10.35 | 210,440 |
| July 16, 2025 | 11 | 10.75 | 10.75 | 11 | 10.65 | 177,907 |
| July 15, 2025 | 10.7 | 10.65 | 10.65 | 10.85 | 10.55 | 263,690 |
| July 14, 2025 | 11.1 | 10.7 | 10.7 | 11.25 | 10.7 | 640,553 |
| July 11, 2025 | 10.1 | 10.95 | 10.95 | 10.95 | 10.1 | 521,012 |
| July 10, 2025 | 9.79 | 9.99 | 9.99 | 10 | 9.79 | 173,795 |
| July 09, 2025 | 9.87 | 9.72 | 9.72 | 9.88 | 9.65 | 170,665 |
| July 08, 2025 | 9.93 | 9.85 | 9.85 | 10 | 9.52 | 263,085 |
| July 07, 2025 | 10.15 | 9.96 | 9.96 | 10.2 | 9.9 | 168,383 |
| July 04, 2025 | 10.5 | 10.15 | 10.15 | 10.5 | 10.15 | 228,532 |
| July 03, 2025 | 10.35 | 10.5 | 10.5 | 10.7 | 10.35 | 261,554 |
| July 02, 2025 | 10.4 | 10.25 | 10.25 | 10.45 | 10.25 | 203,514 |
| July 01, 2025 | 10.6 | 10.35 | 10.35 | 10.65 | 10.35 | 294,148 |
| June 30, 2025 | 10.6 | 10.4 | 10.4 | 10.75 | 10.4 | 275,666 |
| June 27, 2025 | 10.9 | 10.6 | 10.6 | 10.9 | 10.4 | 262,342 |
| June 26, 2025 | 10.8 | 10.9 | 10.9 | 10.95 | 10.7 | 176,894 |
| June 25, 2025 | 11 | 10.85 | 10.85 | 11.1 | 10.7 | 172,691 |
| June 24, 2025 | 10.65 | 11.1 | 11.1 | 11.3 | 10.55 | 418,912 |
| June 23, 2025 | 10.75 | 10.4 | 10.4 | 10.75 | 10.4 | 140,867 |
| June 20, 2025 | 10.75 | 10.75 | 10.75 | 10.8 | 10.3 | 223,390 |
| June 19, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 10.7 | 289,125 |
| June 18, 2025 | 11.15 | 11.2 | 11.2 | 11.25 | 10.9 | 216,961 |
| June 17, 2025 | 11.2 | 11.15 | 11.15 | 11.35 | 11.05 | 242,869 |
| June 16, 2025 | 11.2 | 11.15 | 11.15 | 11.35 | 11.15 | 189,871 |
| June 13, 2025 | 11.6 | 11.15 | 11.15 | 11.6 | 11.15 | 351,355 |
| June 12, 2025 | 11.7 | 11.7 | 11.7 | 11.75 | 11.25 | 496,273 |
| June 11, 2025 | 12.25 | 11.8 | 11.8 | 12.3 | 11.7 | 548,214 |
| June 10, 2025 | 11.8 | 11.9 | 11.9 | 12.45 | 11.8 | 347,425 |
| June 09, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.6 | 442,145 |
| June 06, 2025 | 11.9 | 12 | 12 | 12.25 | 11.75 | 431,756 |
| June 05, 2025 | 12 | 12.05 | 12.05 | 12.3 | 11.7 | 490,994 |
| June 04, 2025 | 12.45 | 11.9 | 11.9 | 12.5 | 11.9 | 1.12M |
| June 03, 2025 | 11.25 | 12.35 | 12.35 | 12.35 | 11.25 | 1.39M |
| June 02, 2025 | 11 | 11.25 | 11.25 | 11.35 | 10.85 | 374,206 |
| May 29, 2025 | 11.3 | 11.2 | 11.2 | 11.65 | 11 | 793,171 |
| May 28, 2025 | 12.4 | 11.5 | 11.5 | 12.4 | 11.5 | 697,370 |
| May 27, 2025 | 12.1 | 11.9 | 11.9 | 12.4 | 11.85 | 778,087 |
| May 26, 2025 | 12.65 | 12.1 | 12.1 | 12.7 | 12.05 | 942,715 |