12.10
-0.4(-3.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 9.2 | 9.24 | 9.24 | 9.3 | 9.2 | 252,866 |
| July 22, 2025 | 9.26 | 9.05 | 9.05 | 9.26 | 9.05 | 754,533 |
| July 21, 2025 | 9.32 | 9.25 | 9.25 | 9.32 | 9.25 | 184,245 |
| July 18, 2025 | 9.37 | 9.38 | 9.38 | 9.4 | 9.3 | 170,833 |
| July 17, 2025 | 9.3 | 9.38 | 9.38 | 9.4 | 9.3 | 198,517 |
| July 16, 2025 | 9.22 | 9.3 | 9.3 | 9.33 | 9.22 | 133,445 |
| July 15, 2025 | 9.21 | 9.26 | 9.26 | 9.55 | 9.21 | 477,831 |
| July 14, 2025 | 9.57 | 9.25 | 9.25 | 9.57 | 9.23 | 236,586 |
| July 11, 2025 | 9.15 | 9.38 | 9.38 | 9.47 | 9.15 | 238,987 |
| July 10, 2025 | 9.37 | 9.3 | 9.3 | 9.37 | 9.22 | 366,691 |
| July 09, 2025 | 9.26 | 9.37 | 9.37 | 9.49 | 9.26 | 243,708 |
| July 08, 2025 | 9.31 | 9.37 | 9.37 | 9.37 | 9.22 | 241,174 |
| July 07, 2025 | 9.43 | 9.33 | 9.33 | 9.49 | 9.25 | 339,997 |
| July 04, 2025 | 9.79 | 9.58 | 9.58 | 9.79 | 9.4 | 413,277 |
| July 03, 2025 | 9.59 | 9.79 | 9.79 | 9.79 | 9.59 | 243,081 |
| July 02, 2025 | 9.62 | 9.59 | 9.59 | 9.79 | 9.55 | 161,873 |
| July 01, 2025 | 9.76 | 9.69 | 9.69 | 9.97 | 9.59 | 236,564 |
| June 30, 2025 | 10.1 | 9.64 | 9.64 | 10.1 | 9.6 | 405,141 |
| June 27, 2025 | 9.99 | 9.93 | 9.93 | 10.05 | 9.93 | 520,659 |
| June 26, 2025 | 10 | 10 | 10 | 10.3 | 9.95 | 871,168 |
| June 25, 2025 | 9.42 | 10 | 10 | 10.2 | 9.4 | 1.21M |
| June 24, 2025 | 9.26 | 9.42 | 9.42 | 9.55 | 9.22 | 417,849 |
| June 23, 2025 | 9.45 | 9.17 | 9.17 | 9.45 | 9.11 | 589,149 |
| June 20, 2025 | 9.31 | 9.46 | 9.46 | 9.48 | 9.12 | 523,433 |
| June 19, 2025 | 9.48 | 9.34 | 9.34 | 9.55 | 9.33 | 398,782 |
| June 18, 2025 | 9.63 | 9.58 | 9.58 | 9.66 | 9.51 | 334,962 |