9.66
-0.11(-1.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.77 | 9.66 | 9.66 | 9.77 | 9.63 | 518,204 |
| August 18, 2025 | 9.76 | 9.77 | 9.77 | 9.94 | 9.73 | 1.04M |
| August 15, 2025 | 9.77 | 9.76 | 9.76 | 9.81 | 9.65 | 422,568 |
| August 14, 2025 | 9.62 | 9.71 | 9.71 | 9.79 | 9.62 | 937,166 |
| August 13, 2025 | 9.68 | 9.66 | 9.66 | 9.75 | 9.6 | 556,573 |
| August 12, 2025 | 9.69 | 9.66 | 9.66 | 9.76 | 9.65 | 686,132 |
| August 11, 2025 | 9.82 | 9.69 | 9.69 | 9.9 | 9.58 | 1.45M |
| August 08, 2025 | 10.2 | 10 | 10 | 10.25 | 10 | 1.18M |
| August 07, 2025 | 10.1 | 10.15 | 10.15 | 10.3 | 10 | 1.75M |
| August 06, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 9.95 | 1.09M |
| August 05, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 9.99 | 1.33M |
| August 04, 2025 | 9.79 | 10.05 | 10.05 | 10.3 | 9.74 | 4.2M |
| August 01, 2025 | 9.31 | 9.79 | 9.79 | 9.83 | 9.22 | 2.82M |
| July 31, 2025 | 9.53 | 9.34 | 9.34 | 9.53 | 9.32 | 1.25M |
| July 30, 2025 | 9.48 | 9.51 | 9.51 | 9.51 | 9.35 | 1.06M |
| July 29, 2025 | 9.93 | 9.44 | 9.44 | 9.99 | 9.41 | 3.74M |
| July 28, 2025 | 9.5 | 9.68 | 9.68 | 9.83 | 9.41 | 4.8M |
| July 25, 2025 | 9.53 | 9.27 | 9.27 | 9.58 | 9.12 | 2.83M |
| July 24, 2025 | 9.05 | 9.02 | 9.02 | 9.1 | 8.84 | 984,408 |
| July 23, 2025 | 8.81 | 8.9 | 8.9 | 9.04 | 8.81 | 994,798 |
| July 22, 2025 | 8.88 | 8.81 | 8.81 | 8.96 | 8.72 | 2.43M |
| July 21, 2025 | 9.06 | 8.91 | 8.91 | 9.1 | 8.91 | 2.18M |
| July 18, 2025 | 9.09 | 9.02 | 9.02 | 9.13 | 9.01 | 2.01M |
| July 17, 2025 | 9.01 | 9.07 | 9.07 | 9.14 | 9.01 | 1.58M |
| July 16, 2025 | 9.12 | 9 | 9 | 9.22 | 9 | 1.84M |
| July 15, 2025 | 9.23 | 9.17 | 9.17 | 9.3 | 9.14 | 571,748 |
| July 14, 2025 | 9.16 | 9.23 | 9.23 | 9.29 | 9.15 | 1.02M |
| July 11, 2025 | 9.13 | 9.13 | 9.13 | 9.23 | 9.07 | 553,985 |
| July 10, 2025 | 9.09 | 9.09 | 9.09 | 9.15 | 9.09 | 514,593 |
| July 09, 2025 | 9.11 | 9.13 | 9.13 | 9.21 | 9.08 | 511,370 |
| July 08, 2025 | 9.11 | 9.11 | 9.11 | 9.16 | 9.05 | 554,961 |
| July 07, 2025 | 9.1 | 9.11 | 9.11 | 9.16 | 9.03 | 540,897 |
| July 04, 2025 | 9.19 | 9.13 | 9.13 | 9.19 | 9.06 | 1.08M |
| July 03, 2025 | 9.16 | 9.14 | 9.14 | 9.29 | 9.14 | 782,740 |
| July 02, 2025 | 9.23 | 9.16 | 9.16 | 9.29 | 9.16 | 861,324 |
| July 01, 2025 | 9.22 | 9.28 | 9.28 | 9.35 | 9.22 | 497,616 |
| June 30, 2025 | 9.4 | 9.23 | 9.23 | 9.4 | 9.2 | 439,740 |
| June 27, 2025 | 9.47 | 9.4 | 9.4 | 9.47 | 9.37 | 580,160 |
| June 26, 2025 | 9.3 | 9.37 | 9.37 | 9.55 | 9.29 | 697,089 |
| June 25, 2025 | 9.32 | 9.21 | 9.21 | 9.39 | 9.21 | 440,986 |
| June 24, 2025 | 9.2 | 9.26 | 9.26 | 9.47 | 9.18 | 751,289 |
| June 23, 2025 | 9.16 | 9.16 | 9.16 | 9.24 | 9.07 | 1.19M |
| June 20, 2025 | 9.3 | 9.15 | 9.15 | 9.32 | 9.15 | 10.02M |
| June 19, 2025 | 9.53 | 9.3 | 9.3 | 9.54 | 9.3 | 2.17M |
| June 18, 2025 | 9.53 | 9.53 | 9.53 | 9.62 | 9.51 | 878,302 |
| June 17, 2025 | 9.57 | 9.51 | 9.51 | 9.64 | 9.51 | 949,322 |
| June 16, 2025 | 9.65 | 9.56 | 9.56 | 9.65 | 9.56 | 715,041 |
| June 13, 2025 | 9.78 | 9.67 | 9.67 | 9.81 | 9.64 | 1.23M |
| June 12, 2025 | 9.53 | 9.99 | 9.99 | 9.99 | 9.52 | 1.81M |
| June 11, 2025 | 9.63 | 9.56 | 9.56 | 9.64 | 9.52 | 1.25M |
| June 10, 2025 | 9.7 | 9.63 | 9.63 | 9.8 | 9.63 | 836,014 |
| June 09, 2025 | 9.9 | 9.68 | 9.68 | 9.91 | 9.63 | 1.63M |
| June 06, 2025 | 9.71 | 9.9 | 9.9 | 9.98 | 9.67 | 950,775 |
| June 05, 2025 | 9.77 | 9.69 | 9.69 | 9.77 | 9.65 | 1.14M |
| June 04, 2025 | 9.88 | 9.73 | 9.73 | 9.93 | 9.73 | 1.39M |
| June 03, 2025 | 9.9 | 9.78 | 9.78 | 10 | 9.72 | 1.81M |
| June 02, 2025 | 9.92 | 9.8 | 9.8 | 9.96 | 9.75 | 1.21M |
| May 29, 2025 | 10 | 10 | 10 | 10.05 | 9.83 | 1.91M |
| May 28, 2025 | 10.1 | 10 | 10 | 10.1 | 9.97 | 1.24M |
| May 27, 2025 | 10.3 | 10 | 10 | 10.4 | 10 | 1.56M |