9.31
-0.08(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.49 | 9.31 | 9.31 | 9.49 | 9.3 | 190,094 |
| December 23, 2025 | 9.4 | 9.39 | 9.39 | 9.41 | 9.3 | 294,409 |
| December 22, 2025 | 9.41 | 9.42 | 9.42 | 9.43 | 9.3 | 310,390 |
| December 19, 2025 | 9.37 | 9.41 | 9.41 | 9.47 | 9.37 | 156,449 |
| December 18, 2025 | 9.42 | 9.39 | 9.39 | 9.49 | 9.32 | 248,444 |
| December 17, 2025 | 9.6 | 9.43 | 9.43 | 9.7 | 9.38 | 404,447 |
| December 16, 2025 | 9.35 | 9.56 | 9.56 | 9.6 | 9.31 | 594,367 |
| December 15, 2025 | 9.28 | 9.35 | 9.35 | 9.39 | 9.2 | 141,552 |
| December 12, 2025 | 9.26 | 9.29 | 9.29 | 9.44 | 9.2 | 213,836 |
| December 11, 2025 | 9.29 | 9.26 | 9.26 | 9.35 | 9.18 | 312,078 |
| December 10, 2025 | 9.43 | 9.38 | 9.38 | 9.5 | 9.38 | 151,445 |
| December 09, 2025 | 9.45 | 9.43 | 9.43 | 9.52 | 9.42 | 318,558 |
| December 08, 2025 | 9.33 | 9.41 | 9.41 | 9.44 | 9.33 | 201,207 |
| December 05, 2025 | 9.33 | 9.33 | 9.33 | 9.39 | 9.25 | 139,784 |
| December 04, 2025 | 9.4 | 9.33 | 9.33 | 9.46 | 9.31 | 114,488 |
| December 03, 2025 | 9.35 | 9.46 | 9.46 | 9.47 | 9.28 | 243,102 |
| December 02, 2025 | 9.19 | 9.39 | 9.39 | 9.45 | 9.18 | 195,038 |
| December 01, 2025 | 9.31 | 9.3 | 9.3 | 9.41 | 9.24 | 57,373 |
| November 28, 2025 | 9.16 | 9.31 | 9.31 | 9.5 | 9.16 | 294,469 |
| November 27, 2025 | 9.17 | 9.21 | 9.21 | 9.34 | 9.16 | 192,064 |
| November 26, 2025 | 9.12 | 9.3 | 9.3 | 9.4 | 9.11 | 203,322 |
| November 25, 2025 | 9.06 | 9.09 | 9.09 | 9.12 | 9.03 | 129,162 |
| November 24, 2025 | 9.01 | 9.06 | 9.06 | 9.18 | 8.89 | 181,927 |
| November 21, 2025 | 9.11 | 9 | 9 | 9.19 | 8.9 | 242,946 |
| November 20, 2025 | 9.19 | 9.14 | 9.14 | 9.21 | 9.04 | 197,233 |
| November 19, 2025 | 9.2 | 9.01 | 9.01 | 9.22 | 9.01 | 342,616 |
| November 18, 2025 | 9.16 | 9.2 | 9.2 | 9.4 | 9.02 | 373,396 |
| November 17, 2025 | 9.33 | 9.39 | 9.39 | 9.47 | 9.02 | 420,307 |
| November 14, 2025 | 9.52 | 9.42 | 9.42 | 9.52 | 9.32 | 389,654 |
| November 13, 2025 | 9.56 | 9.52 | 9.52 | 9.7 | 9.45 | 461,809 |
| November 12, 2025 | 9.45 | 9.55 | 9.55 | 9.75 | 9.45 | 364,632 |
| November 11, 2025 | 9.69 | 9.45 | 9.45 | 9.74 | 9.34 | 945,800 |
| November 10, 2025 | 9.76 | 9.75 | 9.75 | 9.91 | 9.6 | 244,355 |
| November 07, 2025 | 9.74 | 9.73 | 9.73 | 9.84 | 9.65 | 249,165 |
| November 06, 2025 | 9.64 | 9.9 | 9.9 | 9.9 | 9.64 | 379,218 |
| November 05, 2025 | 9.9 | 9.71 | 9.71 | 9.9 | 9.6 | 437,168 |
| November 04, 2025 | 10.2 | 9.9 | 9.9 | 10.2 | 9.83 | 398,326 |
| November 03, 2025 | 9.92 | 10.2 | 10.2 | 10.3 | 9.92 | 804,165 |
| October 31, 2025 | 10.2 | 10 | 10 | 10.2 | 9.9 | 510,055 |
| October 30, 2025 | 9.85 | 10.2 | 10.2 | 10.35 | 9.79 | 1.22M |
| October 29, 2025 | 9.57 | 9.87 | 9.87 | 9.98 | 9.56 | 419,674 |
| October 28, 2025 | 9.73 | 9.55 | 9.55 | 9.77 | 9.54 | 603,261 |
| October 27, 2025 | 9.85 | 9.77 | 9.77 | 9.87 | 9.76 | 324,837 |
| October 23, 2025 | 9.82 | 9.84 | 9.84 | 9.85 | 9.79 | 229,334 |
| October 22, 2025 | 9.82 | 9.82 | 9.82 | 9.92 | 9.77 | 199,105 |
| October 21, 2025 | 9.78 | 9.82 | 9.82 | 9.86 | 9.77 | 216,298 |
| October 20, 2025 | 9.78 | 9.76 | 9.76 | 9.8 | 9.75 | 253,407 |
| October 17, 2025 | 9.7 | 9.82 | 9.82 | 9.94 | 9.7 | 292,839 |
| October 16, 2025 | 9.51 | 9.7 | 9.7 | 9.71 | 9.51 | 346,369 |
| October 15, 2025 | 9.65 | 9.51 | 9.51 | 9.69 | 9.5 | 538,388 |
| October 14, 2025 | 9.92 | 9.65 | 9.65 | 9.99 | 9.58 | 402,287 |
| October 13, 2025 | 9.86 | 9.85 | 9.85 | 9.86 | 9.52 | 323,044 |
| October 09, 2025 | 9.91 | 9.92 | 9.92 | 10 | 9.8 | 509,913 |
| October 08, 2025 | 9.99 | 9.91 | 9.91 | 9.99 | 9.87 | 142,832 |
| October 07, 2025 | 9.9 | 9.99 | 9.99 | 10.05 | 9.88 | 250,634 |
| October 03, 2025 | 9.87 | 9.9 | 9.9 | 9.9 | 9.8 | 167,707 |
| October 02, 2025 | 9.9 | 9.87 | 9.87 | 9.99 | 9.86 | 192,872 |
| October 01, 2025 | 9.97 | 9.87 | 9.87 | 10 | 9.87 | 179,456 |
| September 30, 2025 | 9.91 | 9.95 | 9.95 | 10 | 9.9 | 267,330 |
| September 26, 2025 | 10 | 9.94 | 9.94 | 10 | 9.84 | 402,717 |