10.20
+0.05(+0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 10.15 | 52,350 |
| September 25, 2025 | 10.3 | 10.25 | 10.25 | 10.4 | 10.25 | 43,124 |
| September 24, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10.2 | 158,685 |
| September 23, 2025 | 10.3 | 10.25 | 10.25 | 10.4 | 10.25 | 48,585 |
| September 22, 2025 | 10.4 | 10.35 | 10.35 | 10.45 | 10.3 | 24,931 |
| September 19, 2025 | 10.4 | 10.45 | 10.45 | 10.45 | 10.3 | 55,354 |
| September 18, 2025 | 10.35 | 10.4 | 10.4 | 10.4 | 10.2 | 116,280 |
| September 17, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.15 | 188,000 |
| September 16, 2025 | 10.2 | 10.5 | 10.5 | 11.05 | 10.15 | 200,438 |
| September 15, 2025 | 10.3 | 10.25 | 10.25 | 10.35 | 10.2 | 54,943 |
| September 12, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.25 | 84,943 |
| September 11, 2025 | 10.3 | 10.25 | 10.25 | 10.4 | 10.25 | 45,457 |
| September 10, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.25 | 107,346 |
| September 09, 2025 | 10.7 | 10.45 | 10.45 | 10.7 | 10.45 | 72,346 |
| September 08, 2025 | 10.55 | 10.7 | 10.7 | 10.9 | 10.55 | 182,870 |
| September 05, 2025 | 10.75 | 10.45 | 10.45 | 10.75 | 10.15 | 314,532 |
| September 04, 2025 | 11.65 | 10.75 | 10.75 | 11.65 | 10.65 | 1.1M |
| September 03, 2025 | 10.3 | 11.2 | 11.2 | 11.2 | 10.3 | 1.05M |
| September 02, 2025 | 10.15 | 10.2 | 10.2 | 10.25 | 10.15 | 79,343 |
| September 01, 2025 | 10.1 | 10.15 | 10.15 | 10.15 | 10 | 63,657 |
| August 29, 2025 | 10.1 | 10.1 | 10.1 | 10.15 | 10.1 | 33,249 |
| August 28, 2025 | 10.1 | 10.1 | 10.1 | 10.15 | 10.05 | 89,971 |
| August 27, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 97,253 |
| August 26, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 10.05 | 90,519 |
| August 25, 2025 | 10.2 | 10.05 | 10.05 | 10.2 | 10.05 | 76,502 |
| August 22, 2025 | 10.2 | 10.15 | 10.15 | 10.25 | 10.15 | 33,440 |
| August 21, 2025 | 10.1 | 10.2 | 10.2 | 10.3 | 10.1 | 80,019 |
| August 20, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 10 | 150,765 |
| August 19, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 10.15 | 89,273 |
| August 18, 2025 | 10.25 | 10.2 | 10.2 | 10.3 | 10.1 | 197,888 |
| August 15, 2025 | 10.1 | 10.3 | 10.3 | 10.4 | 10 | 265,865 |
| August 14, 2025 | 9.99 | 9.99 | 9.99 | 10 | 9.92 | 115,554 |
| August 13, 2025 | 10 | 9.99 | 9.99 | 10.05 | 9.88 | 173,449 |
| August 12, 2025 | 10.15 | 9.99 | 9.99 | 10.15 | 9.99 | 104,773 |
| August 11, 2025 | 10.05 | 10.25 | 10.25 | 10.25 | 9.81 | 388,929 |
| August 08, 2025 | 10.1 | 10 | 10 | 10.1 | 10 | 111,481 |
| August 07, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.1 | 33,923 |
| August 06, 2025 | 10.05 | 10.2 | 10.2 | 10.25 | 10.05 | 34,858 |
| August 05, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10.05 | 41,567 |
| August 04, 2025 | 10 | 10.05 | 10.05 | 10.15 | 10 | 33,054 |
| August 01, 2025 | 10 | 10.05 | 10.05 | 10.15 | 9.97 | 73,662 |
| July 31, 2025 | 10.15 | 10.1 | 10.1 | 10.15 | 10 | 55,557 |
| July 30, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.05 | 81,808 |
| July 29, 2025 | 10.2 | 10.25 | 10.25 | 10.25 | 10.05 | 51,829 |
| July 28, 2025 | 10.15 | 10.2 | 10.2 | 10.2 | 10.1 | 20,251 |
| July 25, 2025 | 10.1 | 10.25 | 10.25 | 10.25 | 10 | 71,152 |
| July 24, 2025 | 10.2 | 10.2 | 10.2 | 10.4 | 10.1 | 46,200 |
| July 23, 2025 | 10.15 | 10.2 | 10.2 | 10.2 | 10 | 72,341 |
| July 22, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 10 | 138,078 |
| July 21, 2025 | 10.1 | 10.15 | 10.15 | 10.2 | 10.05 | 85,644 |
| July 18, 2025 | 10.05 | 10.1 | 10.1 | 10.3 | 10.05 | 45,380 |
| July 17, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 10 | 63,699 |
| July 16, 2025 | 10 | 10.1 | 10.1 | 10.15 | 10 | 44,487 |
| July 15, 2025 | 10.05 | 10.1 | 10.1 | 10.2 | 10.05 | 64,687 |
| July 14, 2025 | 10.1 | 10 | 10 | 10.15 | 10 | 153,548 |
| July 11, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 10 | 150,226 |
| July 10, 2025 | 10.3 | 9.97 | 9.97 | 10.3 | 9.96 | 960,078 |
| July 09, 2025 | 10.65 | 10.25 | 10.25 | 10.65 | 10.25 | 124,197 |
| July 08, 2025 | 10.4 | 10.75 | 10.75 | 11 | 10.35 | 76,404 |
| July 07, 2025 | 10.75 | 10.65 | 10.65 | 10.75 | 10.6 | 27,545 |
