11.20
+0.05(+0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 12.95 | 12.5 | 12.5 | 12.95 | 12.2 | 1.29M |
| September 05, 2025 | 12.1 | 12.7 | 12.7 | 12.8 | 11.85 | 2.08M |
| September 04, 2025 | 12.2 | 11.9 | 11.9 | 12.2 | 11.85 | 878,491 |
| September 03, 2025 | 11.75 | 12.05 | 12.05 | 12.25 | 11.55 | 921,978 |
| September 02, 2025 | 11.75 | 11.7 | 11.7 | 12.15 | 11.5 | 641,244 |
| September 01, 2025 | 12.15 | 11.75 | 11.75 | 12.25 | 11.7 | 1.32M |
| August 29, 2025 | 11.25 | 12.15 | 12.15 | 12.25 | 11.25 | 1.86M |
| August 28, 2025 | 11.65 | 11.5 | 11.5 | 11.7 | 11.4 | 1.5M |
| August 27, 2025 | 12.1 | 11.7 | 11.7 | 12.15 | 11.6 | 2.26M |
| August 26, 2025 | 12.4 | 12 | 12 | 12.4 | 11.7 | 1.73M |
| August 25, 2025 | 12.25 | 12.35 | 12.35 | 12.8 | 12.1 | 1.76M |
| August 22, 2025 | 13.05 | 12.1 | 12.1 | 13.4 | 12.05 | 1.85M |
| August 21, 2025 | 12.7 | 13 | 13 | 13.7 | 12.55 | 2.86M |
| August 20, 2025 | 13.7 | 12.75 | 12.75 | 13.7 | 12.7 | 5.3M |
| August 19, 2025 | 13.6 | 13.8 | 13.8 | 13.8 | 13.2 | 9.24M |
| August 18, 2025 | 11.6 | 12.55 | 12.55 | 12.55 | 11.5 | 5.21M |
| August 15, 2025 | 11 | 11.45 | 11.45 | 11.45 | 10.5 | 8.38M |
| August 14, 2025 | 9.8 | 10.45 | 10.45 | 10.45 | 9.76 | 1.08M |
| August 13, 2025 | 9.71 | 9.52 | 9.52 | 9.87 | 9.41 | 752,902 |
| August 12, 2025 | 9.93 | 9.71 | 9.71 | 9.93 | 9.7 | 403,170 |
| August 11, 2025 | 10 | 9.71 | 9.71 | 10 | 9.69 | 435,514 |
| August 08, 2025 | 9.76 | 10 | 10 | 10.25 | 9.75 | 654,128 |
| August 07, 2025 | 10.1 | 9.75 | 9.75 | 10.1 | 9.72 | 485,750 |
| August 06, 2025 | 9.99 | 10 | 10 | 10.1 | 9.92 | 455,734 |
| August 05, 2025 | 10.3 | 9.99 | 9.99 | 10.3 | 9.9 | 421,319 |
| August 04, 2025 | 9.75 | 10.1 | 10.1 | 10.35 | 9.57 | 1.19M |
| August 01, 2025 | 9.3 | 9.74 | 9.74 | 9.77 | 9.16 | 757,325 |
| July 31, 2025 | 9.3 | 9.3 | 9.3 | 9.34 | 9.25 | 312,684 |
| July 30, 2025 | 9.25 | 9.3 | 9.3 | 9.32 | 9.24 | 209,003 |
| July 29, 2025 | 9.34 | 9.25 | 9.25 | 9.35 | 9.24 | 196,798 |
| July 28, 2025 | 9.23 | 9.35 | 9.35 | 9.35 | 9.19 | 154,878 |
| July 25, 2025 | 9.27 | 9.23 | 9.23 | 9.27 | 9.17 | 141,311 |
| July 24, 2025 | 9.21 | 9.29 | 9.29 | 9.3 | 9.16 | 200,435 |