9.14
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.09 | 9.14 | 9.14 | 9.18 | 9.05 | 344,352 |
| December 23, 2025 | 9.12 | 9.14 | 9.14 | 9.15 | 9.08 | 270,500 |
| December 22, 2025 | 9.15 | 9.17 | 9.17 | 9.19 | 9.12 | 155,386 |
| December 19, 2025 | 9.16 | 9.19 | 9.19 | 9.2 | 9.15 | 410,299 |
| December 18, 2025 | 9.13 | 9.16 | 9.16 | 9.2 | 9.11 | 365,729 |
| December 17, 2025 | 9.23 | 9.13 | 9.13 | 9.23 | 9.08 | 293,644 |
| December 16, 2025 | 9.15 | 9.17 | 9.17 | 9.21 | 9.09 | 307,414 |
| December 15, 2025 | 9.2 | 9.21 | 9.21 | 9.25 | 9.17 | 526,270 |
| December 12, 2025 | 9.11 | 9.1 | 9.1 | 9.18 | 9.1 | 370,835 |
| December 11, 2025 | 9.08 | 9.11 | 9.11 | 9.11 | 9.02 | 219,686 |
| December 10, 2025 | 9.1 | 9.08 | 9.08 | 9.13 | 9.01 | 390,325 |
| December 09, 2025 | 9.06 | 9.08 | 9.08 | 9.1 | 9.03 | 224,085 |
| December 08, 2025 | 9.11 | 9.06 | 9.06 | 9.11 | 9.03 | 131,060 |
| December 05, 2025 | 9.03 | 9.08 | 9.08 | 9.09 | 9.01 | 202,317 |
| December 04, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | 290,509 |
| December 03, 2025 | 9.07 | 9.02 | 9.02 | 9.07 | 9.02 | 309,049 |
| December 02, 2025 | 9.02 | 9.07 | 9.07 | 9.11 | 9.02 | 157,655 |
| December 01, 2025 | 9.04 | 9.05 | 9.05 | 9.08 | 9.01 | 228,495 |
| November 28, 2025 | 9.03 | 9.08 | 9.08 | 9.08 | 9.03 | 158,413 |
| November 27, 2025 | 9.03 | 9.07 | 9.07 | 9.1 | 9.03 | 143,126 |
| November 26, 2025 | 9.04 | 9.07 | 9.07 | 9.08 | 9.03 | 288,011 |
| November 25, 2025 | 9.02 | 9.05 | 9.05 | 9.05 | 9 | 142,675 |
| November 24, 2025 | 9.12 | 9.06 | 9.06 | 9.12 | 8.91 | 345,879 |
| November 21, 2025 | 8.96 | 9.06 | 9.06 | 9.06 | 8.96 | 284,546 |
| November 20, 2025 | 9.06 | 9.08 | 9.08 | 9.08 | 8.94 | 632,668 |
| November 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9 | 380,951 |
| November 18, 2025 | 9.1 | 9.08 | 9.08 | 9.1 | 9.02 | 282,032 |
| November 17, 2025 | 9.2 | 9.17 | 9.17 | 9.2 | 9.06 | 286,258 |
| November 14, 2025 | 9.18 | 9.17 | 9.17 | 9.2 | 9.08 | 365,151 |
| November 13, 2025 | 9.25 | 9.19 | 9.19 | 9.25 | 9.14 | 366,485 |
| November 12, 2025 | 9.32 | 9.25 | 9.25 | 9.35 | 9.16 | 257,424 |
| November 11, 2025 | 9.35 | 9.26 | 9.26 | 9.48 | 9.22 | 351,306 |
| November 10, 2025 | 9.55 | 9.34 | 9.34 | 9.57 | 9.33 | 697,235 |
| November 07, 2025 | 9.28 | 9.4 | 9.4 | 9.46 | 9.24 | 1.31M |
| November 06, 2025 | 9.1 | 9.26 | 9.26 | 9.28 | 9.05 | 426,794 |
| November 05, 2025 | 9 | 9.02 | 9.02 | 9.02 | 8.95 | 447,541 |
| November 04, 2025 | 9.01 | 9.04 | 9.04 | 9.04 | 9.01 | 157,955 |
| November 03, 2025 | 9.04 | 9.06 | 9.06 | 9.06 | 9 | 274,450 |
| October 31, 2025 | 9.1 | 9.06 | 9.06 | 9.12 | 9.05 | 269,591 |
| October 30, 2025 | 9.06 | 9.08 | 9.08 | 9.11 | 9.06 | 213,732 |
| October 29, 2025 | 9.17 | 9.06 | 9.06 | 9.17 | 9.06 | 347,058 |
| October 28, 2025 | 9.13 | 9.12 | 9.12 | 9.18 | 9.11 | 264,284 |
| October 27, 2025 | 9.12 | 9.13 | 9.13 | 9.18 | 9.08 | 501,970 |
| October 23, 2025 | 9.12 | 9.11 | 9.11 | 9.12 | 9.04 | 217,398 |
| October 22, 2025 | 9.06 | 9.09 | 9.09 | 9.09 | 9.04 | 211,424 |
| October 21, 2025 | 9.09 | 9.03 | 9.03 | 9.1 | 9 | 368,576 |
| October 20, 2025 | 9.12 | 9.08 | 9.08 | 9.12 | 9 | 290,073 |
| October 17, 2025 | 9.06 | 9.08 | 9.08 | 9.11 | 9 | 295,211 |
| October 16, 2025 | 9.02 | 9.06 | 9.06 | 9.12 | 9.01 | 136,094 |
| October 15, 2025 | 9.02 | 9.08 | 9.08 | 9.1 | 9.02 | 264,235 |
| October 14, 2025 | 9.08 | 9.07 | 9.07 | 9.11 | 9.03 | 432,375 |
| October 13, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.98 | 413,607 |
| October 09, 2025 | 9.1 | 9.1 | 9.1 | 9.12 | 9.05 | 273,427 |
| October 08, 2025 | 9.09 | 9.1 | 9.1 | 9.17 | 9.03 | 545,980 |
| October 07, 2025 | 9.09 | 9.1 | 9.1 | 9.1 | 9 | 591,433 |
| October 03, 2025 | 9.1 | 9.08 | 9.08 | 9.1 | 9.01 | 570,049 |
| October 02, 2025 | 9.16 | 9.11 | 9.11 | 9.16 | 9.04 | 362,013 |
| October 01, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | 282,219 |
| September 30, 2025 | 9.06 | 9.15 | 9.15 | 9.23 | 9.06 | 202,412 |
| September 26, 2025 | 9.29 | 9.2 | 9.2 | 9.29 | 9.07 | 638,452 |