9.85
-0.2(-1.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 13.1 | 13 | 13 | 13.1 | 12.75 | 64,516 |
| September 05, 2025 | 12.7 | 13.1 | 13.1 | 13.1 | 12.7 | 74,344 |
| September 04, 2025 | 12.7 | 12.9 | 12.9 | 12.95 | 12.7 | 55,124 |
| September 03, 2025 | 13.15 | 12.9 | 12.9 | 13.15 | 12.55 | 85,130 |
| September 02, 2025 | 12.9 | 12.8 | 12.8 | 12.9 | 12.6 | 66,633 |
| September 01, 2025 | 12.7 | 12.8 | 12.8 | 13 | 12.65 | 62,954 |
| August 29, 2025 | 13.2 | 12.95 | 12.95 | 13.2 | 12.75 | 63,542 |
| August 28, 2025 | 13.15 | 12.85 | 12.85 | 13.15 | 12.8 | 120,678 |
| August 27, 2025 | 13 | 13.05 | 13.05 | 13.1 | 12.8 | 144,625 |
| August 26, 2025 | 13.15 | 13.2 | 13.2 | 13.25 | 13 | 47,402 |
| August 25, 2025 | 13.35 | 13.2 | 13.2 | 13.35 | 13 | 89,698 |
| August 22, 2025 | 13.05 | 13.35 | 13.35 | 13.4 | 13.05 | 108,121 |
| August 21, 2025 | 12.95 | 13.05 | 13.05 | 13.3 | 12.85 | 76,543 |
| August 20, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.8 | 49,892 |
| August 19, 2025 | 13.05 | 12.8 | 12.8 | 13.05 | 12.8 | 62,477 |
| August 18, 2025 | 12.9 | 13 | 13 | 13.15 | 12.9 | 102,524 |
| August 15, 2025 | 12.8 | 13 | 13 | 13.05 | 12.8 | 40,290 |
| August 14, 2025 | 13.35 | 13.2 | 13.2 | 13.45 | 12.5 | 143,285 |
| August 13, 2025 | 13.65 | 13.5 | 13.5 | 13.65 | 13.2 | 121,589 |
| August 12, 2025 | 13.6 | 13.6 | 13.6 | 13.75 | 13.4 | 52,562 |
| August 11, 2025 | 13.2 | 13.75 | 13.75 | 13.95 | 13.05 | 137,039 |
| August 08, 2025 | 13.2 | 13.2 | 13.2 | 13.2 | 13.05 | 37,352 |
| August 07, 2025 | 13.35 | 13.2 | 13.2 | 13.5 | 13.15 | 76,388 |
| August 06, 2025 | 13.45 | 13.4 | 13.4 | 13.55 | 13.15 | 85,006 |
| August 05, 2025 | 13.75 | 13.6 | 13.6 | 13.85 | 13.4 | 65,685 |
| August 04, 2025 | 13 | 13.7 | 13.7 | 13.75 | 12.9 | 129,757 |
| August 01, 2025 | 13.1 | 13.2 | 13.2 | 13.5 | 13 | 113,804 |
| July 31, 2025 | 13.1 | 13.15 | 13.15 | 13.2 | 12.7 | 74,723 |
| July 30, 2025 | 12.95 | 13.1 | 13.1 | 13.3 | 12.4 | 64,604 |
| July 29, 2025 | 13 | 12.9 | 12.9 | 13.1 | 12.7 | 38,567 |
| July 28, 2025 | 13.1 | 13.1 | 13.1 | 13.15 | 12.95 | 29,282 |
| July 25, 2025 | 13 | 13.1 | 13.1 | 13.15 | 12.9 | 20,863 |
| July 24, 2025 | 13.3 | 13.15 | 13.15 | 13.3 | 13 | 48,017 |
| July 23, 2025 | 13.05 | 13.3 | 13.3 | 13.45 | 13.05 | 57,357 |
| July 22, 2025 | 13.05 | 13.05 | 13.05 | 13.25 | 12.8 | 210,610 |
| July 21, 2025 | 12.85 | 13.4 | 13.4 | 13.4 | 12.7 | 230,906 |
| July 18, 2025 | 12.05 | 13.4 | 13.4 | 13.4 | 12.05 | 354,286 |
| July 17, 2025 | 12.2 | 12.2 | 12.2 | 12.2 | 11.8 | 223,623 |
| July 16, 2025 | 12.5 | 12.4 | 12.4 | 12.5 | 12.2 | 32,222 |
| July 15, 2025 | 12.5 | 12.45 | 12.45 | 12.75 | 12.05 | 105,543 |
| July 14, 2025 | 12.45 | 12.4 | 12.4 | 12.45 | 12.2 | 17,530 |
| July 11, 2025 | 12.45 | 12.45 | 12.45 | 12.5 | 12.15 | 174,464 |
| July 10, 2025 | 12.95 | 12.75 | 12.75 | 12.95 | 12.4 | 108,386 |
| July 09, 2025 | 12.75 | 12.75 | 12.75 | 13 | 12.6 | 67,527 |
| July 08, 2025 | 13 | 12.75 | 12.75 | 13 | 12.4 | 82,378 |
| July 07, 2025 | 13.15 | 13.1 | 13.1 | 13.35 | 12.9 | 53,893 |
