10.70
-0.05(-0.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.6 | 10.75 | 10.75 | 11.2 | 10.6 | 531,724 |
| August 15, 2025 | 11.7 | 11.7 | 11.7 | 11.8 | 11.6 | 124,062 |
| August 14, 2025 | 11.55 | 11.75 | 11.75 | 11.95 | 11.55 | 221,758 |
| August 13, 2025 | 11.75 | 11.75 | 11.75 | 11.9 | 11.3 | 324,387 |
| August 12, 2025 | 11.8 | 12.25 | 12.25 | 12.3 | 11.65 | 422,501 |
| August 11, 2025 | 11.55 | 11.95 | 11.95 | 11.95 | 11.55 | 171,226 |
| August 08, 2025 | 11.1 | 12.05 | 12.05 | 12.1 | 11.1 | 330,623 |
| August 07, 2025 | 11.4 | 11.05 | 11.05 | 11.4 | 11 | 369,670 |
| August 06, 2025 | 11.4 | 11.4 | 11.4 | 11.6 | 11.35 | 145,074 |
| August 05, 2025 | 11.6 | 11.6 | 11.6 | 11.8 | 11.55 | 135,617 |
| August 04, 2025 | 11.6 | 11.75 | 11.75 | 11.75 | 11.55 | 125,908 |
| August 01, 2025 | 11.5 | 11.75 | 11.75 | 12.1 | 11.5 | 66,786 |
| July 31, 2025 | 11.9 | 11.8 | 11.8 | 12 | 11.8 | 107,168 |
| July 30, 2025 | 12 | 12 | 12 | 12.3 | 12 | 94,437 |
| July 29, 2025 | 11.9 | 12.15 | 12.15 | 12.35 | 11.9 | 294,311 |
| July 28, 2025 | 11.75 | 12.15 | 12.15 | 12.35 | 11.75 | 158,778 |
| July 25, 2025 | 11.5 | 12.05 | 12.05 | 12.35 | 11.5 | 382,090 |
| July 24, 2025 | 11.45 | 11.5 | 11.5 | 11.7 | 11.4 | 83,998 |
| July 23, 2025 | 10.9 | 11.6 | 11.6 | 11.6 | 10.9 | 220,387 |
| July 22, 2025 | 11.2 | 11.2 | 11.2 | 12.1 | 11.05 | 331,118 |
| July 21, 2025 | 10.65 | 11 | 11 | 11.1 | 10.4 | 386,065 |
| July 18, 2025 | 10.95 | 10.65 | 10.65 | 10.95 | 10.45 | 119,681 |
| July 17, 2025 | 10.25 | 10.6 | 10.6 | 10.65 | 10.15 | 216,826 |
| July 16, 2025 | 10.35 | 10.15 | 10.15 | 10.5 | 10.1 | 455,647 |
| July 15, 2025 | 11 | 10.35 | 10.35 | 11 | 10.3 | 707,319 |
| July 14, 2025 | 11.65 | 11.25 | 11.25 | 12.35 | 11.05 | 272,645 |
| July 11, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
| July 10, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
| July 09, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
| July 08, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
| July 07, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
| July 04, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
| July 03, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
| July 02, 2025 | 12.24 | 12.05 | 12.05 | 12.55 | 12.02 | 234,472 |
| July 01, 2025 | 11.79 | 12.47 | 12.47 | 12.78 | 11.79 | 321,977 |
| June 30, 2025 | 11.75 | 11.86 | 11.86 | 11.9 | 11.6 | 162,559 |
| June 27, 2025 | 11.86 | 11.94 | 11.94 | 12.13 | 11.86 | 89,849 |
| June 26, 2025 | 11.67 | 11.9 | 11.9 | 11.98 | 11.67 | 111,137 |
| June 25, 2025 | 12.17 | 11.86 | 11.86 | 12.17 | 11.79 | 169,140 |
| June 24, 2025 | 12.21 | 12.17 | 12.17 | 12.21 | 11.98 | 241,961 |
| June 23, 2025 | 12.36 | 12.32 | 12.32 | 12.36 | 11.86 | 267,167 |
| June 20, 2025 | 12.47 | 12.55 | 12.55 | 12.7 | 12.4 | 78,669 |
| June 19, 2025 | 12.43 | 12.7 | 12.7 | 12.7 | 12.32 | 159,175 |
| June 18, 2025 | 12.28 | 12.74 | 12.74 | 12.89 | 12.28 | 180,123 |
| June 17, 2025 | 12.55 | 12.74 | 12.74 | 12.74 | 12.4 | 94,924 |
| June 16, 2025 | 12.21 | 12.7 | 12.7 | 12.85 | 12.17 | 137,902 |
| June 13, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.09 | 149,388 |
| June 12, 2025 | 12.4 | 12.24 | 12.24 | 12.4 | 12.09 | 72,808 |
| June 11, 2025 | 12.43 | 12.17 | 12.17 | 12.43 | 11.9 | 61,351 |
| June 10, 2025 | 12.05 | 12.13 | 12.13 | 12.17 | 11.79 | 96,868 |
| June 09, 2025 | 12.02 | 11.83 | 11.83 | 12.09 | 11.48 | 202,092 |
| June 06, 2025 | 12.13 | 12.09 | 12.09 | 12.17 | 11.98 | 121,706 |
| June 05, 2025 | 12.02 | 12.21 | 12.21 | 12.28 | 12.02 | 103,059 |
| June 04, 2025 | 12.32 | 12.28 | 12.28 | 12.4 | 11.79 | 247,671 |
| June 03, 2025 | 11.9 | 12.02 | 12.02 | 12.21 | 11.9 | 196,353 |
| June 02, 2025 | 12.97 | 12.32 | 12.32 | 13.04 | 12.17 | 233,445 |
| May 29, 2025 | 12.97 | 13.12 | 13.12 | 13.27 | 12.93 | 133,702 |
| May 28, 2025 | 13.38 | 13.16 | 13.16 | 13.42 | 13.04 | 44,016 |
| May 27, 2025 | 13.16 | 13.19 | 13.19 | 13.46 | 13.08 | 107,377 |
| May 26, 2025 | 13.57 | 13.16 | 13.16 | 13.57 | 13.12 | 80,984 |