11.75
+1.05(+9.81%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |