16.20
+1.45(+9.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15 | 16.2 | 16.2 | 16.2 | 14.5 | 4.24M |
| September 25, 2025 | 15.5 | 14.75 | 14.75 | 15.5 | 14.75 | 2.48M |
| September 24, 2025 | 15.5 | 15.65 | 15.65 | 16.25 | 14.65 | 4.45M |
| September 23, 2025 | 14.2 | 15.15 | 15.15 | 15.35 | 13.75 | 4.15M |
| September 22, 2025 | 15.85 | 14.45 | 14.45 | 15.85 | 14.4 | 6.78M |
| September 19, 2025 | 15.5 | 16 | 16 | 16 | 14.55 | 12.48M |
| September 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.3 | 3.42M |
| September 17, 2025 | 12.15 | 13.25 | 13.25 | 13.25 | 12.15 | 3.63M |
| September 16, 2025 | 12.15 | 12.05 | 12.05 | 12.2 | 11.7 | 2.1M |
| September 15, 2025 | 11.5 | 12.15 | 12.15 | 12.3 | 11.45 | 3.19M |
| September 12, 2025 | 10.8 | 11.25 | 11.25 | 11.4 | 10.7 | 1.19M |
| September 11, 2025 | 11.4 | 10.55 | 10.55 | 11.4 | 10.55 | 812,256 |
| September 10, 2025 | 11.3 | 10.95 | 10.95 | 11.3 | 10.9 | 1.12M |
| September 09, 2025 | 11.75 | 11.35 | 11.35 | 12.15 | 11.25 | 2.16M |
| September 08, 2025 | 11 | 11.75 | 11.75 | 11.75 | 10.8 | 2.26M |
| September 05, 2025 | 11.25 | 10.7 | 10.7 | 11.25 | 10.65 | 674,235 |
| September 04, 2025 | 10.6 | 11.05 | 11.05 | 11.35 | 10.45 | 1.7M |
| September 03, 2025 | 9.8 | 10.55 | 10.55 | 10.85 | 9.8 | 1.61M |
| September 02, 2025 | 10.05 | 9.9 | 9.9 | 10.2 | 9.13 | 875,025 |
| September 01, 2025 | 10.25 | 10.05 | 10.05 | 10.4 | 10 | 685,066 |
| August 29, 2025 | 10.5 | 10.35 | 10.35 | 10.5 | 10.3 | 463,226 |
| August 28, 2025 | 10.6 | 10.45 | 10.45 | 10.7 | 10.45 | 492,541 |
| August 27, 2025 | 10.7 | 10.6 | 10.6 | 10.8 | 10.6 | 410,026 |
| August 26, 2025 | 10.9 | 10.7 | 10.7 | 10.95 | 10.7 | 275,230 |
| August 25, 2025 | 11 | 10.8 | 10.8 | 11.15 | 10.7 | 439,881 |
| August 22, 2025 | 11.25 | 10.9 | 10.9 | 11.25 | 10.8 | 559,040 |
| August 21, 2025 | 11 | 11.3 | 11.3 | 11.35 | 11 | 654,921 |
| August 20, 2025 | 11.35 | 10.95 | 10.95 | 11.35 | 10.9 | 435,671 |
| August 19, 2025 | 11.55 | 11.35 | 11.35 | 11.55 | 11.1 | 929,350 |
| August 18, 2025 | 11.15 | 11.2 | 11.2 | 11.3 | 10.95 | 619,708 |
| 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 |