11.45
+0.25(+2.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.85 | 11.1 | 11.1 | 11.15 | 10.8 | 856,382 |
| August 14, 2025 | 10.7 | 10.85 | 10.85 | 10.9 | 10.7 | 349,492 |
| August 13, 2025 | 11 | 10.7 | 10.7 | 11.15 | 10.7 | 603,784 |
| August 12, 2025 | 10.8 | 10.95 | 10.95 | 11.1 | 10.8 | 456,145 |
| August 11, 2025 | 10.85 | 10.8 | 10.8 | 11.1 | 10.6 | 543,119 |
| August 08, 2025 | 10.7 | 10.85 | 10.85 | 11.1 | 10.6 | 870,501 |
| August 07, 2025 | 10.8 | 10.7 | 10.7 | 10.85 | 10.6 | 406,509 |
| August 06, 2025 | 10.65 | 10.7 | 10.7 | 10.85 | 10.5 | 628,660 |
| August 05, 2025 | 10.5 | 10.5 | 10.5 | 10.65 | 10.5 | 235,330 |
| August 04, 2025 | 10.4 | 10.6 | 10.6 | 10.65 | 10.2 | 466,668 |
| August 01, 2025 | 10.25 | 10.5 | 10.5 | 10.6 | 10 | 690,122 |
| July 31, 2025 | 10.4 | 10.2 | 10.2 | 10.4 | 10.2 | 332,038 |
| July 30, 2025 | 10.5 | 10.4 | 10.4 | 10.55 | 10.3 | 334,088 |
| July 29, 2025 | 10.45 | 10.35 | 10.35 | 10.65 | 10.35 | 339,148 |
| July 28, 2025 | 10.55 | 10.45 | 10.45 | 10.6 | 10.25 | 370,696 |
| July 25, 2025 | 10.4 | 10.5 | 10.5 | 10.75 | 10.35 | 441,380 |
| July 24, 2025 | 10.35 | 10.45 | 10.45 | 10.5 | 10.3 | 286,808 |
| July 23, 2025 | 10.25 | 10.4 | 10.4 | 10.45 | 10.2 | 259,874 |
| July 22, 2025 | 10.35 | 10.15 | 10.15 | 10.4 | 10.1 | 467,991 |
| July 21, 2025 | 10.45 | 10.35 | 10.35 | 10.6 | 10.3 | 548,703 |
| July 18, 2025 | 10.5 | 10.5 | 10.5 | 10.7 | 10.5 | 845,207 |
| July 17, 2025 | 10.55 | 10.9 | 10.9 | 11.35 | 10.55 | 1.71M |
| July 16, 2025 | 10.35 | 10.35 | 10.35 | 10.55 | 10.3 | 264,842 |
| July 15, 2025 | 10.5 | 10.35 | 10.35 | 10.6 | 10.35 | 226,002 |
| July 14, 2025 | 10.5 | 10.45 | 10.45 | 10.8 | 10.35 | 305,124 |
| July 11, 2025 | 10.15 | 10.4 | 10.4 | 10.45 | 10.15 | 280,519 |
| July 10, 2025 | 10.2 | 10.15 | 10.15 | 10.35 | 10.15 | 159,653 |
| July 09, 2025 | 10.3 | 10.2 | 10.2 | 10.35 | 10.15 | 184,586 |
| July 08, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10.05 | 485,009 |
| July 07, 2025 | 10.95 | 10.4 | 10.4 | 11 | 10.25 | 944,790 |
| July 04, 2025 | 11.45 | 11.05 | 11.05 | 11.5 | 11.05 | 480,572 |
| July 03, 2025 | 11.4 | 11.5 | 11.5 | 11.8 | 11.4 | 476,205 |
| July 02, 2025 | 11.3 | 11.3 | 11.3 | 11.4 | 11.2 | 268,420 |
| July 01, 2025 | 11.5 | 11.45 | 11.45 | 12 | 11.35 | 601,266 |
| June 30, 2025 | 11.55 | 11.2 | 11.2 | 11.55 | 11.15 | 300,304 |
| June 27, 2025 | 11.7 | 11.55 | 11.55 | 11.75 | 11.5 | 299,866 |
| June 26, 2025 | 11.55 | 11.6 | 11.6 | 11.8 | 11.55 | 293,642 |
| June 25, 2025 | 11.45 | 11.55 | 11.55 | 11.65 | 11.25 | 451,451 |
| June 24, 2025 | 11.3 | 11.4 | 11.4 | 11.6 | 11.3 | 540,537 |
| June 23, 2025 | 11.2 | 11.15 | 11.15 | 11.2 | 10.5 | 656,035 |
| June 20, 2025 | 11.3 | 11.4 | 11.4 | 11.6 | 11.05 | 496,173 |
| June 19, 2025 | 11.8 | 11.35 | 11.35 | 11.8 | 11.3 | 303,990 |
| June 18, 2025 | 11.4 | 11.65 | 11.65 | 11.8 | 11.4 | 388,674 |
| June 17, 2025 | 11.4 | 11.45 | 11.45 | 11.7 | 11.35 | 323,538 |
| June 16, 2025 | 11.2 | 11.6 | 11.6 | 11.65 | 11.2 | 294,645 |
| June 13, 2025 | 11.9 | 11.4 | 11.4 | 11.9 | 11.35 | 663,815 |
| June 12, 2025 | 11.9 | 11.9 | 11.9 | 12 | 11.7 | 303,557 |
| June 11, 2025 | 12.25 | 11.9 | 11.9 | 12.45 | 11.65 | 988,736 |
| June 10, 2025 | 11.4 | 12.25 | 12.25 | 12.3 | 11.4 | 1.89M |
| June 09, 2025 | 11.8 | 11.2 | 11.2 | 11.8 | 11.15 | 534,001 |
| June 06, 2025 | 11.4 | 11.7 | 11.7 | 11.75 | 11.3 | 366,661 |
| June 05, 2025 | 11.5 | 11.4 | 11.4 | 11.75 | 11.25 | 473,799 |
| June 04, 2025 | 11.3 | 11.45 | 11.45 | 11.75 | 11.25 | 527,535 |
| June 03, 2025 | 11.45 | 11.3 | 11.3 | 11.7 | 11.3 | 344,872 |
| June 02, 2025 | 12 | 11.35 | 11.35 | 12 | 11.25 | 785,620 |
| May 29, 2025 | 12.35 | 12 | 12 | 12.4 | 12 | 596,352 |
| May 28, 2025 | 12.8 | 12.3 | 12.3 | 12.8 | 12.1 | 710,203 |
| May 27, 2025 | 12.8 | 12.3 | 12.3 | 13 | 12.05 | 1.76M |
| May 26, 2025 | 13.7 | 13.05 | 13.05 | 13.7 | 12.65 | 2.06M |
| May 23, 2025 | 13.35 | 13.5 | 13.5 | 14.15 | 12.5 | 5.04M |
