11.40
-0.3(-2.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.7 | 11.4 | 11.4 | 11.75 | 11.3 | 257,547 |
| September 25, 2025 | 11.4 | 11.7 | 11.7 | 11.95 | 11.4 | 298,209 |
| September 24, 2025 | 11.35 | 11.4 | 11.4 | 11.5 | 11.3 | 227,898 |
| September 23, 2025 | 11.3 | 11.3 | 11.3 | 11.4 | 11.25 | 262,699 |
| September 22, 2025 | 11.45 | 11.45 | 11.45 | 11.65 | 11.35 | 290,425 |
| September 19, 2025 | 11.6 | 11.45 | 11.45 | 11.6 | 11.4 | 310,813 |
| September 18, 2025 | 11.7 | 11.5 | 11.5 | 11.8 | 11.5 | 349,672 |
| September 17, 2025 | 11.8 | 11.65 | 11.65 | 11.9 | 11.6 | 546,629 |
| September 16, 2025 | 12.2 | 11.9 | 11.9 | 12.3 | 11.9 | 405,093 |
| September 15, 2025 | 11.75 | 12.15 | 12.15 | 12.2 | 11.75 | 393,510 |
| September 12, 2025 | 11.85 | 11.7 | 11.7 | 11.95 | 11.7 | 523,859 |
| September 11, 2025 | 12.3 | 11.7 | 11.7 | 12.45 | 11.7 | 821,154 |
| September 10, 2025 | 12.85 | 12.25 | 12.25 | 12.95 | 12.2 | 1.04M |
| September 09, 2025 | 13 | 12.85 | 12.85 | 13.3 | 12.85 | 742,737 |
| September 08, 2025 | 12.85 | 12.95 | 12.95 | 13.25 | 12.75 | 1.26M |
| September 05, 2025 | 14 | 12.85 | 12.85 | 14 | 12.75 | 6.79M |
| September 04, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 795,450 |
| September 03, 2025 | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 223,480 |
| September 02, 2025 | 10.45 | 10.55 | 10.55 | 10.7 | 10.4 | 128,041 |
| September 01, 2025 | 10.5 | 10.55 | 10.55 | 10.65 | 10.35 | 92,058 |
| August 29, 2025 | 10.45 | 10.6 | 10.6 | 10.6 | 10.4 | 87,763 |
| August 28, 2025 | 10.35 | 10.45 | 10.45 | 10.6 | 10.3 | 141,664 |
| August 27, 2025 | 10.45 | 10.35 | 10.35 | 10.8 | 10.35 | 239,484 |
| August 26, 2025 | 10.65 | 10.5 | 10.5 | 10.7 | 10.1 | 271,363 |
| August 25, 2025 | 10.8 | 10.65 | 10.65 | 10.85 | 10.5 | 141,678 |
| August 22, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.6 | 77,640 |
| August 21, 2025 | 10.45 | 10.6 | 10.6 | 10.6 | 10.2 | 326,874 |
| August 20, 2025 | 10.55 | 10.45 | 10.45 | 10.55 | 10.2 | 155,454 |
| August 19, 2025 | 10.75 | 10.55 | 10.55 | 10.95 | 10.4 | 351,482 |
| 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 |