12.55
-0.4(-3.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13 | 12.55 | 12.55 | 13.1 | 12.55 | 1.99M |
| December 23, 2025 | 12.9 | 12.95 | 12.95 | 13.15 | 12.75 | 1.56M |
| December 22, 2025 | 12.95 | 12.75 | 12.75 | 13.05 | 12.75 | 2.36M |
| December 19, 2025 | 13.15 | 12.95 | 12.95 | 13.25 | 12.95 | 1.94M |
| December 18, 2025 | 13.4 | 13 | 13 | 14.1 | 13 | 8.95M |
| December 17, 2025 | 13.2 | 13 | 13 | 13.35 | 12.8 | 2.34M |
| December 16, 2025 | 13.2 | 13.2 | 13.2 | 13.45 | 12.9 | 2.97M |
| December 15, 2025 | 12.9 | 13.15 | 13.15 | 13.45 | 12.75 | 2.57M |
| December 12, 2025 | 13.65 | 13.3 | 13.3 | 13.75 | 13.25 | 5.48M |
| December 11, 2025 | 13.75 | 13.85 | 13.85 | 13.85 | 13.35 | 9.15M |
| December 10, 2025 | 13 | 13.45 | 13.45 | 14.15 | 12.8 | 22.6M |
| December 09, 2025 | 12.15 | 12.9 | 12.9 | 12.9 | 11.95 | 4.9M |
| December 08, 2025 | 12.85 | 12.4 | 12.4 | 13 | 12.1 | 13.26M |
| December 05, 2025 | 11.6 | 12.4 | 12.4 | 12.4 | 11.6 | 10.3M |
| December 04, 2025 | 10.6 | 11.3 | 11.3 | 11.4 | 10.6 | 2.7M |
| December 03, 2025 | 10.55 | 10.7 | 10.7 | 10.75 | 10.55 | 796,750 |
| December 02, 2025 | 10.5 | 10.5 | 10.5 | 10.65 | 10.5 | 755,294 |
| December 01, 2025 | 10.45 | 10.4 | 10.4 | 10.5 | 10.35 | 824,407 |
| November 28, 2025 | 10.45 | 10.55 | 10.55 | 10.65 | 10.4 | 475,761 |
| November 27, 2025 | 10.5 | 10.55 | 10.55 | 10.55 | 10.45 | 260,763 |
| November 26, 2025 | 10.4 | 10.55 | 10.55 | 10.55 | 10.4 | 596,837 |
| November 25, 2025 | 10.2 | 10.35 | 10.35 | 10.35 | 10.2 | 652,860 |
| November 24, 2025 | 10.25 | 10.1 | 10.1 | 10.35 | 10.05 | 807,921 |
| November 21, 2025 | 10.15 | 10.25 | 10.25 | 10.25 | 10.05 | 955,824 |
| November 20, 2025 | 10.2 | 10.25 | 10.25 | 10.35 | 10.15 | 592,272 |
| November 19, 2025 | 10.4 | 10.1 | 10.1 | 10.4 | 10.05 | 992,556 |
| November 18, 2025 | 10.55 | 10.2 | 10.2 | 10.55 | 10.2 | 1.56M |
| November 17, 2025 | 11.05 | 10.55 | 10.55 | 11.05 | 10.5 | 1.65M |
| November 14, 2025 | 11.2 | 11.05 | 11.05 | 11.3 | 11 | 1.04M |
| November 13, 2025 | 11.25 | 11.35 | 11.35 | 11.5 | 11.2 | 1.03M |
| November 12, 2025 | 10.9 | 11.15 | 11.15 | 11.15 | 10.85 | 782,533 |
| November 11, 2025 | 11.15 | 10.8 | 10.8 | 11.2 | 10.8 | 1.19M |
| November 10, 2025 | 11.3 | 11.1 | 11.1 | 11.3 | 10.95 | 1.07M |
| November 07, 2025 | 11.45 | 11.3 | 11.3 | 11.45 | 11.3 | 375,047 |
| November 06, 2025 | 11.4 | 11.45 | 11.45 | 11.5 | 11.3 | 736,097 |
| November 05, 2025 | 11.1 | 11.2 | 11.2 | 11.3 | 10.9 | 941,084 |
| November 04, 2025 | 11.55 | 11.2 | 11.2 | 11.65 | 11.15 | 1.07M |
| November 03, 2025 | 11.35 | 11.45 | 11.45 | 11.7 | 11.35 | 1.46M |
| October 31, 2025 | 11.5 | 11.2 | 11.2 | 11.5 | 11.15 | 1.33M |
| October 30, 2025 | 11.7 | 11.35 | 11.35 | 11.75 | 11.3 | 1.88M |
| October 29, 2025 | 11.25 | 11.7 | 11.7 | 12.25 | 11.25 | 3.69M |
| October 28, 2025 | 11.65 | 11.4 | 11.4 | 11.65 | 11.35 | 830,607 |
| October 27, 2025 | 11.65 | 11.55 | 11.55 | 11.75 | 11.5 | 1.27M |
| October 23, 2025 | 11.75 | 11.6 | 11.6 | 11.75 | 11.55 | 1.03M |
| October 22, 2025 | 11.8 | 11.75 | 11.75 | 11.85 | 11.6 | 1.07M |
| October 21, 2025 | 11.7 | 11.6 | 11.6 | 12 | 11.6 | 2.01M |
| October 20, 2025 | 11.8 | 11.65 | 11.65 | 11.9 | 11.55 | 1.61M |
| October 17, 2025 | 12.3 | 11.8 | 11.8 | 12.35 | 11.7 | 4.37M |
| October 16, 2025 | 12.75 | 12.6 | 12.6 | 13.15 | 12.55 | 7.05M |
| October 15, 2025 | 11.7 | 12.3 | 12.3 | 12.3 | 11.45 | 3.38M |
| October 14, 2025 | 12.1 | 11.6 | 11.6 | 12.2 | 11.55 | 1.33M |
| October 13, 2025 | 11.7 | 12.05 | 12.05 | 12.1 | 11.6 | 1.18M |
| October 09, 2025 | 12.2 | 12.1 | 12.1 | 12.3 | 12.05 | 1.21M |
| October 08, 2025 | 12.5 | 12.05 | 12.05 | 12.5 | 11.95 | 1.98M |
| October 07, 2025 | 11.95 | 12.5 | 12.5 | 12.5 | 11.95 | 2.85M |
| October 03, 2025 | 11.9 | 11.95 | 11.95 | 12.6 | 11.9 | 3.18M |
| October 02, 2025 | 11.5 | 11.85 | 11.85 | 12.1 | 11.5 | 3.3M |
| October 01, 2025 | 11.8 | 11.5 | 11.5 | 11.8 | 11.45 | 1.45M |
| September 30, 2025 | 10.7 | 11.5 | 11.5 | 11.9 | 10.7 | 3.12M |
| September 29, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |