9.07
+0.82(+9.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.14 | 8.25 | 8.25 | 8.25 | 7.6 | 860,491 |
| December 03, 2025 | 6.94 | 7.5 | 7.5 | 7.5 | 6.94 | 764,439 |
| December 02, 2025 | 6.99 | 6.82 | 6.82 | 7.07 | 6.8 | 340,578 |
| December 01, 2025 | 7.19 | 6.96 | 6.96 | 7.23 | 6.96 | 317,180 |
| November 28, 2025 | 7.1 | 7.21 | 7.21 | 7.33 | 7.05 | 357,465 |
| November 27, 2025 | 7.92 | 7.24 | 7.24 | 7.92 | 6.98 | 721,385 |
| November 26, 2025 | 8 | 7.75 | 7.75 | 8 | 7.5 | 227,906 |
| November 25, 2025 | 7.95 | 8 | 8 | 8.15 | 7.8 | 98,334 |
| November 24, 2025 | 8.18 | 7.95 | 7.95 | 8.42 | 7.88 | 222,441 |
| November 21, 2025 | 8.88 | 8.31 | 8.31 | 8.88 | 8.15 | 135,130 |
| November 20, 2025 | 9.13 | 8.95 | 8.95 | 9.13 | 8.76 | 263,844 |
| November 19, 2025 | 9.47 | 9.19 | 9.19 | 9.47 | 9.05 | 71,099 |
| November 18, 2025 | 9.33 | 9.25 | 9.25 | 9.48 | 9.1 | 42,337 |
| November 17, 2025 | 9.4 | 9.5 | 9.5 | 9.72 | 9.22 | 55,642 |
| November 14, 2025 | 9.47 | 9.47 | 9.47 | 9.6 | 9.32 | 41,092 |
| November 13, 2025 | 9.98 | 9.45 | 9.45 | 9.98 | 9.33 | 286,675 |
| November 12, 2025 | 10 | 9.88 | 9.88 | 10 | 9.66 | 76,174 |
| November 11, 2025 | 9.93 | 9.88 | 9.88 | 9.93 | 9.7 | 95,934 |
| November 10, 2025 | 10 | 9.78 | 9.78 | 10.1 | 9.71 | 71,728 |
| November 07, 2025 | 9.98 | 10.05 | 10.05 | 10.05 | 9.98 | 7,592 |
| November 06, 2025 | 9.95 | 10 | 10 | 10 | 9.89 | 35,284 |
| November 05, 2025 | 9.85 | 9.83 | 9.83 | 10.05 | 9.8 | 37,360 |
| November 04, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 9.9 | 42,523 |
| November 03, 2025 | 10.35 | 10.15 | 10.15 | 10.35 | 9.97 | 29,511 |
| October 31, 2025 | 10.15 | 10.1 | 10.1 | 10.15 | 9.97 | 60,699 |
| October 30, 2025 | 10.05 | 10.1 | 10.1 | 10.25 | 9.95 | 27,440 |
| October 29, 2025 | 9.96 | 10 | 10 | 10 | 9.92 | 63,699 |
| October 28, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 9.94 | 50,547 |
| October 27, 2025 | 10.15 | 10 | 10 | 10.4 | 9.99 | 273,187 |
| October 23, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10.2 | 42,070 |
| October 22, 2025 | 10.5 | 10.5 | 10.5 | 10.55 | 10.35 | 55,448 |
| October 21, 2025 | 10.4 | 10.65 | 10.65 | 10.7 | 10.35 | 73,049 |
| October 20, 2025 | 10.2 | 10.65 | 10.65 | 10.65 | 10.2 | 49,851 |
| October 17, 2025 | 10.45 | 10.35 | 10.35 | 10.45 | 10.1 | 62,454 |
| October 16, 2025 | 10.45 | 10.4 | 10.4 | 10.45 | 10.1 | 78,882 |
| October 15, 2025 | 10.85 | 10.5 | 10.5 | 10.85 | 10.3 | 113,069 |
| October 14, 2025 | 10.95 | 10.75 | 10.75 | 10.95 | 10.4 | 139,710 |
| October 13, 2025 | 10.4 | 10.8 | 10.8 | 10.95 | 10.4 | 177,463 |
| October 09, 2025 | 10.1 | 11 | 11 | 11 | 10.1 | 399,279 |
| October 08, 2025 | 10.3 | 10 | 10 | 10.3 | 9.86 | 189,513 |
| October 07, 2025 | 9.98 | 10.05 | 10.05 | 10.3 | 9.94 | 95,907 |
| October 03, 2025 | 10.35 | 10.3 | 10.3 | 10.35 | 10.1 | 59,221 |
| October 02, 2025 | 10.95 | 10.35 | 10.35 | 10.95 | 10.3 | 83,656 |
| October 01, 2025 | 10.85 | 10.65 | 10.65 | 11.05 | 10.65 | 330,267 |
| September 30, 2025 | 9.85 | 10.8 | 10.8 | 10.8 | 9.85 | 295,902 |
| September 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
| September 26, 2025 | 10.05 | 9.85 | 9.85 | 10.1 | 9.71 | 75,158 |
| September 25, 2025 | 9.9 | 10.05 | 10.05 | 10.1 | 9.9 | 79,695 |
| September 24, 2025 | 10 | 9.87 | 9.87 | 10 | 9.65 | 154,672 |
| September 23, 2025 | 10.3 | 10 | 10 | 10.65 | 9.9 | 373,925 |
| September 22, 2025 | 10.2 | 10.3 | 10.3 | 10.4 | 10.15 | 82,418 |
| September 19, 2025 | 11 | 10.2 | 10.2 | 11.2 | 10 | 491,597 |
| September 18, 2025 | 11.25 | 10.9 | 10.9 | 11.25 | 10.9 | 159,962 |
| September 17, 2025 | 11.45 | 11.2 | 11.2 | 11.45 | 11.2 | 60,758 |
| September 16, 2025 | 11.45 | 11.25 | 11.25 | 11.45 | 11.15 | 117,172 |
| September 15, 2025 | 12.2 | 11.5 | 11.5 | 12.2 | 11.15 | 507,256 |
| September 12, 2025 | 12.6 | 12.35 | 12.35 | 12.9 | 12.35 | 210,681 |
| September 11, 2025 | 12.85 | 12.9 | 12.9 | 12.95 | 12.65 | 38,279 |
| September 10, 2025 | 12.95 | 12.95 | 12.95 | 13.1 | 12.85 | 125,532 |
| September 09, 2025 | 12.95 | 13 | 13 | 13 | 12.8 | 55,535 |