11.70
+0.65(+5.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.25 | 11.05 | 11.05 | 11.3 | 11.05 | 28,669 |
| October 16, 2025 | 11.65 | 11.35 | 11.35 | 11.65 | 11.25 | 83,843 |
| October 15, 2025 | 10.7 | 10.85 | 10.85 | 10.85 | 10.7 | 13,096 |
| October 14, 2025 | 10.2 | 10.85 | 10.85 | 10.85 | 10.2 | 177,950 |
| October 13, 2025 | 9.98 | 9.87 | 9.87 | 9.98 | 9.87 | 7,841 |
| October 09, 2025 | 10.15 | 9.72 | 9.72 | 10.15 | 9.72 | 25,606 |
| October 08, 2025 | 10.2 | 9.87 | 9.87 | 10.2 | 9.85 | 35,424 |
| October 07, 2025 | 10.15 | 9.87 | 9.87 | 10.15 | 9.31 | 13,493 |
| October 03, 2025 | 9.6 | 9.7 | 9.7 | 9.7 | 9.25 | 4,748 |
| October 02, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
| October 01, 2025 | 9.03 | 9.88 | 9.88 | 9.88 | 9.03 | 54,765 |
| September 30, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2,102 |
| September 26, 2025 | 9.01 | 9.08 | 9.08 | 9.41 | 9.01 | 29,761 |
| September 25, 2025 | 9.45 | 9.46 | 9.46 | 9.47 | 9.22 | 30,055 |
| September 24, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1,202 |
| September 23, 2025 | 9.49 | 9.47 | 9.47 | 9.49 | 9.47 | 8,218 |
| September 22, 2025 | 9.47 | 9.45 | 9.45 | 9.49 | 9.45 | 76,014 |
| September 19, 2025 | 9 | 9.47 | 9.47 | 9.47 | 8.88 | 105,300 |
| September 18, 2025 | 8.66 | 9.21 | 9.21 | 9.21 | 8.66 | 18,643 |
| September 17, 2025 | 9.48 | 9.24 | 9.24 | 9.48 | 9.23 | 12,008 |
| September 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1,809 |
| September 15, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 24,664 |
| September 12, 2025 | 9.5 | 9.49 | 9.49 | 9.5 | 9.49 | 14,600 |
| September 11, 2025 | 9.5 | 9.32 | 9.32 | 9.5 | 9.3 | 25,558 |
| September 10, 2025 | 10 | 9.5 | 9.5 | 10 | 9.5 | 8,223 |
| September 09, 2025 | 9.49 | 9.4 | 9.4 | 9.5 | 9.4 | 37,051 |
| September 08, 2025 | 9.8 | 9.41 | 9.41 | 9.8 | 9.41 | 6,356 |
| September 05, 2025 | 9.3 | 9.8 | 9.8 | 9.8 | 9.3 | 14,181 |
| September 04, 2025 | 9.3 | 9.3 | 9.3 | 9.32 | 9.3 | 10,162 |
| September 03, 2025 | 9.25 | 9.45 | 9.45 | 9.45 | 9.25 | 5,233 |
| September 02, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2,115 |
| September 01, 2025 | 9.38 | 9.45 | 9.45 | 9.45 | 9.38 | 12,452 |
| August 29, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 4,241 |
| August 28, 2025 | 9.16 | 9.66 | 9.66 | 9.73 | 9.16 | 6,411 |
| August 27, 2025 | 9.41 | 9.41 | 9.41 | 9.45 | 9.35 | 59,790 |
| August 26, 2025 | 9.75 | 9.7 | 9.7 | 9.8 | 9.64 | 25,754 |
| August 25, 2025 | 9.88 | 9.83 | 9.83 | 9.88 | 9.58 | 16,211 |
| August 22, 2025 | 9.65 | 9.88 | 9.88 | 9.88 | 9.65 | 3,191 |
| August 21, 2025 | 10.25 | 9.89 | 9.89 | 10.25 | 9.75 | 18,611 |
| August 20, 2025 | 9.6 | 9.89 | 9.89 | 9.94 | 9.6 | 11,002 |
| August 19, 2025 | 9.36 | 9.58 | 9.58 | 9.79 | 9.36 | 34,192 |
| August 18, 2025 | 9.51 | 9.55 | 9.55 | 9.55 | 9.51 | 17,790 |
| August 15, 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 8,001 |
| August 14, 2025 | 10 | 9.9 | 9.9 | 10 | 9.71 | 19,892 |
| August 13, 2025 | 9.99 | 10 | 10 | 10 | 9.99 | 5,834 |
| August 12, 2025 | 10.05 | 10 | 10 | 10.05 | 9.97 | 18,198 |
| August 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 9,157 |
| August 08, 2025 | 10.15 | 10.05 | 10.05 | 10.15 | 10 | 17,861 |
| August 07, 2025 | 10.4 | 10.05 | 10.05 | 10.4 | 9.73 | 18,139 |
| August 06, 2025 | 10.7 | 10.05 | 10.05 | 10.7 | 10.05 | 19,838 |
| August 05, 2025 | 10.05 | 10.05 | 10.05 | 10.1 | 10.05 | 21,108 |
| August 04, 2025 | 9.99 | 10.05 | 10.05 | 10.05 | 9.99 | 7,986 |
| August 01, 2025 | 10.2 | 10.05 | 10.05 | 10.2 | 10.05 | 11,377 |
| July 31, 2025 | 10.4 | 10.05 | 10.05 | 10.4 | 10.05 | 25,496 |
| July 30, 2025 | 9.6 | 10.1 | 10.1 | 10.15 | 9.6 | 20,500 |
| July 29, 2025 | 9.75 | 9.97 | 9.97 | 9.97 | 9.75 | 11,721 |
| July 28, 2025 | 9.81 | 9.97 | 9.97 | 9.97 | 9.81 | 7,913 |
| July 25, 2025 | 9.85 | 9.98 | 9.98 | 9.98 | 9.51 | 9,325 |
| July 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 8,154 |
| July 23, 2025 | 10.05 | 9.99 | 9.99 | 10.05 | 9.6 | 25,849 |