10.20
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 11.05 | 10.9 | 10.9 | 11.05 | 10.65 | 152,206 |
| July 03, 2025 | 10.55 | 11.05 | 11.05 | 11.35 | 10.45 | 449,901 |
| July 02, 2025 | 10.1 | 10.35 | 10.35 | 10.35 | 10.1 | 60,058 |
| July 01, 2025 | 10.1 | 10.25 | 10.25 | 10.3 | 10.05 | 209,225 |
| June 30, 2025 | 10.4 | 10.1 | 10.1 | 10.4 | 10.1 | 252,975 |
| June 27, 2025 | 10.6 | 10.45 | 10.45 | 10.6 | 10.35 | 122,449 |
| June 26, 2025 | 10.55 | 10.4 | 10.4 | 10.65 | 10.3 | 80,524 |
| June 25, 2025 | 10.25 | 10.5 | 10.5 | 10.5 | 10.15 | 149,763 |
| June 24, 2025 | 10.3 | 10.25 | 10.25 | 10.5 | 10.25 | 67,927 |
| June 23, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 9.95 | 286,536 |
| June 20, 2025 | 10.9 | 10.35 | 10.35 | 10.9 | 10.35 | 108,234 |
| June 19, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.45 | 131,337 |
| June 18, 2025 | 10.8 | 10.8 | 10.8 | 10.85 | 10.8 | 36,135 |
| June 17, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.75 | 57,097 |
| June 16, 2025 | 10.7 | 10.7 | 10.7 | 10.85 | 10.65 | 82,843 |
| June 13, 2025 | 10.95 | 10.8 | 10.8 | 10.95 | 10.75 | 114,461 |
| June 12, 2025 | 11.15 | 11 | 11 | 11.15 | 10.95 | 60,531 |
| June 11, 2025 | 11.1 | 11.1 | 11.1 | 11.2 | 11 | 47,253 |
| June 10, 2025 | 10.9 | 11.05 | 11.05 | 11.2 | 10.9 | 85,828 |
| June 09, 2025 | 10.95 | 10.9 | 10.9 | 11 | 10.9 | 73,134 |
| June 06, 2025 | 11.2 | 10.95 | 10.95 | 11.2 | 10.95 | 25,489 |
| June 05, 2025 | 11.05 | 11 | 11 | 11.1 | 11 | 43,003 |
| June 04, 2025 | 11.1 | 11 | 11 | 11.25 | 11 | 126,422 |
| June 03, 2025 | 11.15 | 11 | 11 | 11.15 | 10.95 | 81,400 |
| June 02, 2025 | 11.25 | 11 | 11 | 11.3 | 10.95 | 126,470 |
| May 29, 2025 | 11.3 | 11.35 | 11.35 | 11.5 | 11.3 | 73,157 |
| May 28, 2025 | 11.8 | 11.35 | 11.35 | 11.8 | 11.3 | 209,054 |
| May 27, 2025 | 12.15 | 11.65 | 11.65 | 12.5 | 11.65 | 368,667 |
| May 26, 2025 | 11.55 | 12.1 | 12.1 | 12.75 | 11.55 | 636,876 |
| May 23, 2025 | 11.6 | 11.6 | 11.6 | 11.75 | 11.5 | 52,895 |
