11.00
-0.15(-1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 11.15 | 11 | 11 | 11.15 | 11 | 110,543 |
| December 23, 2025 | 11.2 | 11.15 | 11.15 | 11.2 | 11.05 | 89,023 |
| December 22, 2025 | 11.2 | 11.25 | 11.25 | 11.5 | 11.2 | 188,574 |
| December 19, 2025 | 11 | 11.25 | 11.25 | 11.3 | 11 | 215,399 |
| December 18, 2025 | 11.1 | 11.05 | 11.05 | 11.1 | 11 | 26,880 |
| December 17, 2025 | 11.2 | 11.1 | 11.1 | 11.25 | 11 | 115,921 |
| December 16, 2025 | 11.6 | 11.2 | 11.2 | 11.6 | 11.1 | 286,148 |
| December 15, 2025 | 10.8 | 11.6 | 11.6 | 11.6 | 10.4 | 470,218 |
| December 12, 2025 | 10.75 | 10.9 | 10.9 | 11.1 | 10.75 | 119,406 |
| December 11, 2025 | 10.85 | 10.8 | 10.8 | 11 | 10.75 | 182,399 |
| December 10, 2025 | 10.85 | 10.8 | 10.8 | 11.05 | 10.8 | 104,646 |
| December 09, 2025 | 10.85 | 10.85 | 10.85 | 10.9 | 10.7 | 131,180 |
| December 08, 2025 | 10.95 | 10.85 | 10.85 | 10.95 | 10.75 | 97,974 |
| December 05, 2025 | 11.15 | 11.05 | 11.05 | 11.2 | 10.95 | 189,767 |
| December 04, 2025 | 11 | 11.3 | 11.3 | 11.35 | 11 | 268,042 |
| December 03, 2025 | 11 | 10.95 | 10.95 | 11.2 | 10.9 | 136,062 |
| December 02, 2025 | 11 | 10.95 | 10.95 | 11 | 10.75 | 98,242 |
| December 01, 2025 | 11.3 | 10.95 | 10.95 | 11.3 | 10.8 | 108,534 |
| November 28, 2025 | 11.3 | 11.25 | 11.25 | 11.3 | 11.1 | 142,079 |
| November 27, 2025 | 10.75 | 11.25 | 11.25 | 11.4 | 10.65 | 211,671 |
| November 26, 2025 | 10.6 | 10.75 | 10.75 | 11 | 10.6 | 110,080 |
| November 25, 2025 | 10.35 | 10.6 | 10.6 | 10.8 | 10.35 | 147,001 |
| November 24, 2025 | 10.5 | 10.25 | 10.25 | 10.55 | 10.25 | 52,757 |
| November 21, 2025 | 10.15 | 10.45 | 10.45 | 10.5 | 10.15 | 91,384 |
| November 20, 2025 | 10.65 | 10.4 | 10.4 | 10.65 | 10.35 | 160,146 |
| November 19, 2025 | 11.05 | 10.4 | 10.4 | 11.05 | 10.4 | 332,197 |
| November 18, 2025 | 11.5 | 11.05 | 11.05 | 11.5 | 11 | 224,113 |
| November 17, 2025 | 11.6 | 11.55 | 11.55 | 11.6 | 11.2 | 121,296 |
| November 14, 2025 | 11.5 | 11.55 | 11.55 | 11.85 | 11.5 | 130,705 |
| November 13, 2025 | 11.95 | 11.7 | 11.7 | 11.95 | 11.5 | 197,885 |
| November 12, 2025 | 11.15 | 11.5 | 11.5 | 11.55 | 11.15 | 158,624 |
| November 11, 2025 | 11.15 | 11.15 | 11.15 | 11.35 | 11.1 | 76,096 |
| November 10, 2025 | 11.15 | 11.25 | 11.25 | 11.5 | 11 | 98,134 |
| November 07, 2025 | 11.3 | 11.2 | 11.2 | 11.3 | 11.1 | 117,828 |
| November 06, 2025 | 11.45 | 11.4 | 11.4 | 11.45 | 11.25 | 61,796 |
| November 05, 2025 | 11.3 | 11.4 | 11.4 | 11.45 | 11.1 | 155,060 |
| November 04, 2025 | 11.7 | 11.35 | 11.35 | 11.75 | 11.35 | 138,640 |
| November 03, 2025 | 11.9 | 11.7 | 11.7 | 11.95 | 11.65 | 138,595 |
| October 31, 2025 | 11.5 | 12 | 12 | 12.4 | 11.45 | 339,241 |
| October 30, 2025 | 11.6 | 11.4 | 11.4 | 11.7 | 11.35 | 208,625 |
| October 29, 2025 | 11.45 | 11.6 | 11.6 | 11.7 | 11.3 | 226,436 |
| October 28, 2025 | 11.65 | 11.45 | 11.45 | 11.65 | 11.45 | 118,402 |
| October 27, 2025 | 11.85 | 11.65 | 11.65 | 11.85 | 11.5 | 178,810 |
| October 23, 2025 | 12 | 11.9 | 11.9 | 12 | 11.9 | 114,777 |
| October 22, 2025 | 12.1 | 12.1 | 12.1 | 12.2 | 11.75 | 429,937 |
| October 21, 2025 | 11.4 | 12.2 | 12.2 | 12.25 | 11.35 | 509,099 |
| October 20, 2025 | 11.4 | 11.25 | 11.25 | 11.4 | 11.1 | 178,993 |
| October 17, 2025 | 11.65 | 11.4 | 11.4 | 11.65 | 11.4 | 125,692 |
| October 16, 2025 | 11.3 | 11.55 | 11.55 | 11.6 | 11.25 | 256,664 |
| October 15, 2025 | 11.75 | 11.3 | 11.3 | 11.75 | 11.15 | 363,722 |
| October 14, 2025 | 12.05 | 11.65 | 11.65 | 12.1 | 11.65 | 304,951 |
| October 13, 2025 | 11.5 | 12 | 12 | 12.05 | 11.5 | 137,380 |
| October 09, 2025 | 12.15 | 12.15 | 12.15 | 12.35 | 12.05 | 181,050 |
| October 08, 2025 | 12 | 12.15 | 12.15 | 12.2 | 12 | 148,899 |
| October 07, 2025 | 11.95 | 12.1 | 12.1 | 12.2 | 11.85 | 269,848 |
| October 03, 2025 | 11.9 | 11.9 | 11.9 | 11.95 | 11.45 | 282,839 |
| October 02, 2025 | 11.85 | 11.9 | 11.9 | 11.95 | 11.75 | 230,055 |
| October 01, 2025 | 12 | 11.95 | 11.95 | 12.1 | 11.9 | 183,192 |
| September 30, 2025 | 12.25 | 12 | 12 | 12.25 | 11.85 | 103,813 |
| September 26, 2025 | 12.15 | 12.2 | 12.2 | 12.2 | 11.8 | 312,356 |