9.87
-0.05(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10 | 9.9 | 9.9 | 10 | 9.87 | 43,638 |
| December 04, 2025 | 9.91 | 9.92 | 9.92 | 9.95 | 9.87 | 65,836 |
| December 03, 2025 | 9.91 | 9.91 | 9.91 | 9.95 | 9.89 | 74,460 |
| December 02, 2025 | 9.94 | 9.9 | 9.9 | 9.95 | 9.9 | 34,682 |
| December 01, 2025 | 9.92 | 9.92 | 9.92 | 9.98 | 9.92 | 49,782 |
| November 28, 2025 | 9.98 | 9.91 | 9.91 | 10 | 9.87 | 68,015 |
| November 27, 2025 | 9.93 | 10 | 10 | 10 | 9.93 | 39,321 |
| November 26, 2025 | 10 | 10.05 | 10.05 | 10.05 | 9.8 | 77,544 |
| November 25, 2025 | 10.05 | 10 | 10 | 10.05 | 9.95 | 45,025 |
| November 24, 2025 | 9.87 | 9.98 | 9.98 | 9.99 | 9.87 | 52,060 |
| November 21, 2025 | 9.93 | 9.87 | 9.87 | 9.94 | 9.85 | 69,285 |
| November 20, 2025 | 9.88 | 9.96 | 9.96 | 10.05 | 9.88 | 30,449 |
| November 19, 2025 | 10.1 | 9.98 | 9.98 | 10.15 | 9.98 | 44,604 |
| November 18, 2025 | 10 | 9.99 | 9.99 | 10.05 | 9.9 | 55,963 |
| November 17, 2025 | 10 | 10.05 | 10.05 | 10.05 | 9.92 | 62,091 |
| November 14, 2025 | 10.05 | 10.05 | 10.05 | 10.2 | 10 | 66,227 |
| November 13, 2025 | 10.05 | 10.15 | 10.15 | 10.25 | 9.99 | 114,011 |
| November 12, 2025 | 10.05 | 10 | 10 | 10.15 | 9.9 | 62,375 |
| November 11, 2025 | 9.95 | 9.93 | 9.93 | 9.96 | 9.9 | 49,909 |
| November 10, 2025 | 10 | 9.94 | 9.94 | 10.05 | 9.88 | 124,466 |
| November 07, 2025 | 10 | 9.98 | 9.98 | 10 | 9.95 | 157,522 |
| November 06, 2025 | 10.05 | 10 | 10 | 10.05 | 9.98 | 94,461 |
| November 05, 2025 | 10 | 10.05 | 10.05 | 10.05 | 9.9 | 127,051 |
| November 04, 2025 | 10 | 9.99 | 9.99 | 10.05 | 9.98 | 105,215 |
| November 03, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10 | 106,111 |
| October 31, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 179,480 |
| October 30, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 10.05 | 54,459 |
| October 29, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.1 | 92,857 |
| October 28, 2025 | 10.2 | 10.15 | 10.15 | 10.2 | 10.1 | 50,694 |
| October 27, 2025 | 10.3 | 10.15 | 10.15 | 10.3 | 10.15 | 52,659 |
| October 23, 2025 | 10.2 | 10.15 | 10.15 | 10.2 | 10.15 | 31,843 |
| October 22, 2025 | 10.15 | 10.15 | 10.15 | 10.25 | 10.1 | 112,152 |
| October 21, 2025 | 10.2 | 10.15 | 10.15 | 10.25 | 10.1 | 101,577 |
| October 20, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.1 | 63,956 |
| October 17, 2025 | 10.4 | 10.2 | 10.2 | 10.4 | 10.05 | 137,090 |
| October 16, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.1 | 77,701 |
| October 15, 2025 | 10.2 | 10.15 | 10.15 | 10.3 | 10.15 | 62,834 |
| October 14, 2025 | 10.4 | 10.2 | 10.2 | 10.4 | 10.2 | 35,555 |
| October 13, 2025 | 10.1 | 10.15 | 10.15 | 10.25 | 10.1 | 118,534 |
| October 09, 2025 | 10.25 | 10.15 | 10.15 | 10.3 | 10.15 | 121,486 |
| October 08, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 10.2 | 47,517 |
| October 07, 2025 | 10.35 | 10.3 | 10.3 | 10.35 | 10.2 | 88,635 |
| October 03, 2025 | 10.25 | 10.25 | 10.25 | 10.4 | 10.2 | 46,118 |
| October 02, 2025 | 10.3 | 10.3 | 10.3 | 10.35 | 10.25 | 49,262 |
| October 01, 2025 | 10.2 | 10.4 | 10.4 | 10.45 | 10.15 | 113,125 |
| September 30, 2025 | 10.15 | 10.2 | 10.2 | 10.25 | 10.15 | 43,234 |
| 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 |