10.30
-0.3(-2.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.15 | 10.6 | 10.6 | 10.8 | 10.15 | 493,992 |
| December 03, 2025 | 10.05 | 10.25 | 10.25 | 10.35 | 10.05 | 392,749 |
| December 02, 2025 | 10.05 | 10.05 | 10.05 | 10.15 | 10 | 249,010 |
| December 01, 2025 | 10.15 | 10.05 | 10.05 | 10.25 | 9.98 | 488,758 |
| November 28, 2025 | 10.05 | 10.25 | 10.25 | 10.25 | 10.05 | 296,398 |
| November 27, 2025 | 10.2 | 10.1 | 10.1 | 10.25 | 10.1 | 247,809 |
| November 26, 2025 | 10.1 | 10.2 | 10.2 | 10.5 | 10.1 | 419,614 |
| November 25, 2025 | 9.99 | 10.05 | 10.05 | 10.05 | 9.93 | 371,300 |
| November 24, 2025 | 10.05 | 9.99 | 9.99 | 10.1 | 9.92 | 355,435 |
| November 21, 2025 | 10 | 9.92 | 9.92 | 10.1 | 9.83 | 369,961 |
| November 20, 2025 | 10.45 | 10 | 10 | 10.45 | 10 | 431,064 |
| November 19, 2025 | 10.25 | 9.85 | 9.85 | 10.25 | 9.75 | 579,678 |
| November 18, 2025 | 10.1 | 9.99 | 9.99 | 10.3 | 9.95 | 632,040 |
| November 17, 2025 | 10.75 | 10.1 | 10.1 | 10.9 | 10 | 1.06M |
| November 14, 2025 | 11 | 10.9 | 10.9 | 11.25 | 10.8 | 729,993 |
| November 13, 2025 | 11.1 | 11.25 | 11.25 | 11.25 | 11 | 401,457 |
| November 12, 2025 | 10.7 | 11.1 | 11.1 | 11.25 | 10.7 | 618,442 |
| November 11, 2025 | 10.65 | 10.75 | 10.75 | 10.85 | 10.6 | 462,914 |
| November 10, 2025 | 10.9 | 10.6 | 10.6 | 10.9 | 10.55 | 596,155 |
| November 07, 2025 | 11.2 | 10.9 | 10.9 | 11.2 | 10.8 | 375,404 |
| November 06, 2025 | 11 | 11.15 | 11.15 | 11.25 | 10.9 | 706,016 |
| November 05, 2025 | 10.9 | 11 | 11 | 11.2 | 10.75 | 542,986 |
| November 04, 2025 | 11.25 | 10.9 | 10.9 | 11.25 | 10.9 | 539,269 |
| November 03, 2025 | 11.05 | 11.1 | 11.1 | 11.4 | 10.8 | 492,423 |
| October 31, 2025 | 11.45 | 11.1 | 11.1 | 11.45 | 11 | 1.12M |
| October 30, 2025 | 11.75 | 11.45 | 11.45 | 11.75 | 11.35 | 685,554 |
| October 29, 2025 | 11.6 | 11.75 | 11.75 | 11.8 | 11.45 | 714,162 |
| October 28, 2025 | 11.8 | 11.55 | 11.55 | 11.8 | 11.55 | 642,718 |
| October 27, 2025 | 12.15 | 11.7 | 11.7 | 12.15 | 11.7 | 956,375 |
| October 23, 2025 | 12.15 | 11.95 | 11.95 | 12.15 | 11.8 | 963,008 |
| October 22, 2025 | 11.75 | 12.25 | 12.25 | 12.6 | 11.75 | 3.09M |
| October 21, 2025 | 11.2 | 11.75 | 11.75 | 12.05 | 11.2 | 1.64M |
| October 20, 2025 | 11.25 | 11.2 | 11.2 | 11.35 | 11 | 1.38M |
| October 17, 2025 | 11.3 | 11.2 | 11.2 | 11.45 | 11.05 | 464,673 |
| October 16, 2025 | 11.3 | 11.45 | 11.45 | 11.7 | 11.3 | 523,982 |
| October 15, 2025 | 11.3 | 11.4 | 11.4 | 11.6 | 10.95 | 917,234 |
| October 14, 2025 | 11.3 | 11.1 | 11.1 | 11.4 | 10.9 | 589,756 |
| October 13, 2025 | 10.8 | 11.1 | 11.1 | 11.15 | 10.75 | 505,424 |
| October 09, 2025 | 11.8 | 11.35 | 11.35 | 11.8 | 11.2 | 992,664 |
| October 08, 2025 | 11.2 | 11.8 | 11.8 | 12.15 | 11.1 | 1.28M |
| October 07, 2025 | 11.2 | 11.1 | 11.1 | 11.3 | 11 | 613,102 |
| October 03, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.1 | 292,891 |
| October 02, 2025 | 11.55 | 11.3 | 11.3 | 11.55 | 11.1 | 499,191 |
| October 01, 2025 | 11.3 | 11.3 | 11.3 | 11.45 | 11.2 | 494,187 |
| September 30, 2025 | 11.35 | 11.3 | 11.3 | 11.7 | 11.2 | 371,920 |
| September 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 365,001 |
| September 26, 2025 | 11.7 | 11.35 | 11.35 | 11.7 | 11.2 | 1.07M |
| September 25, 2025 | 11.7 | 11.7 | 11.7 | 12.05 | 11.7 | 520,294 |
| September 24, 2025 | 11.8 | 11.7 | 11.7 | 11.9 | 11.65 | 404,164 |
| September 23, 2025 | 12 | 11.8 | 11.8 | 12.1 | 11.7 | 762,629 |
| September 22, 2025 | 12 | 12 | 12 | 12 | 11.85 | 546,944 |
| September 19, 2025 | 12.25 | 12 | 12 | 12.25 | 11.7 | 1.23M |
| September 18, 2025 | 12.1 | 12.25 | 12.25 | 12.5 | 11.9 | 1.51M |
| September 17, 2025 | 11.6 | 11.9 | 11.9 | 12.05 | 11.6 | 643,097 |
| September 16, 2025 | 11.9 | 11.65 | 11.65 | 11.9 | 11.55 | 321,390 |
| September 15, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.5 | 529,093 |
| September 12, 2025 | 11.75 | 11.85 | 11.85 | 11.95 | 11.6 | 482,078 |
| September 11, 2025 | 12 | 11.65 | 11.65 | 12 | 11.5 | 872,964 |
| September 10, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.9 | 1.1M |
| September 09, 2025 | 12.65 | 12.1 | 12.1 | 12.65 | 12 | 1.19M |