10.10
-0.05(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 10 | 495,090 |
| August 15, 2025 | 10.15 | 10.1 | 10.1 | 10.3 | 10 | 875,122 |
| August 14, 2025 | 9.81 | 9.99 | 9.99 | 10.15 | 9.81 | 641,469 |
| August 13, 2025 | 9.9 | 9.81 | 9.81 | 9.99 | 9.75 | 1.45M |
| August 12, 2025 | 9.72 | 10.1 | 10.1 | 10.35 | 9.5 | 1.82M |
| August 11, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.36 | 1.06M |
| August 08, 2025 | 9.28 | 9.27 | 9.27 | 9.3 | 9.21 | 289,866 |
| August 07, 2025 | 9.48 | 9.28 | 9.28 | 9.48 | 9.21 | 177,814 |
| August 06, 2025 | 9.21 | 9.28 | 9.28 | 9.38 | 9.21 | 259,724 |
| August 05, 2025 | 9.27 | 9.3 | 9.3 | 9.3 | 9.19 | 196,051 |
| August 04, 2025 | 9.11 | 9.19 | 9.19 | 9.23 | 9.02 | 139,159 |
| August 01, 2025 | 9 | 9.11 | 9.11 | 9.19 | 8.87 | 458,313 |
| July 31, 2025 | 9.06 | 9 | 9 | 9.1 | 8.99 | 567,861 |
| July 30, 2025 | 9.17 | 9.06 | 9.06 | 9.2 | 9.06 | 328,810 |
| July 29, 2025 | 9.21 | 9.15 | 9.15 | 9.21 | 9.14 | 161,213 |
| July 28, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.21 | 121,290 |
| July 25, 2025 | 9.16 | 9.27 | 9.27 | 9.3 | 9.16 | 196,203 |
| July 24, 2025 | 9.2 | 9.19 | 9.19 | 9.29 | 9.15 | 86,587 |
| July 23, 2025 | 9.1 | 9.3 | 9.3 | 9.3 | 9.1 | 168,092 |
| July 22, 2025 | 9.28 | 9.1 | 9.1 | 9.28 | 9.1 | 261,275 |
| July 21, 2025 | 9.33 | 9.28 | 9.28 | 9.33 | 9.23 | 391,224 |
| July 18, 2025 | 9.56 | 9.37 | 9.37 | 9.57 | 9.31 | 149,980 |
| July 17, 2025 | 9.42 | 9.46 | 9.46 | 9.5 | 9.36 | 105,935 |
| July 16, 2025 | 9.35 | 9.4 | 9.4 | 9.48 | 9.34 | 166,697 |
| July 15, 2025 | 9.26 | 9.35 | 9.35 | 9.45 | 9.26 | 124,664 |
| July 14, 2025 | 9.4 | 9.32 | 9.32 | 9.43 | 9.32 | 116,704 |
| July 11, 2025 | 9.72 | 9.4 | 9.4 | 9.72 | 9.38 | 126,961 |
| July 10, 2025 | 9.44 | 9.37 | 9.37 | 9.48 | 9.37 | 136,434 |
| July 09, 2025 | 9.4 | 9.46 | 9.46 | 9.46 | 9.32 | 105,306 |
| July 08, 2025 | 9.35 | 9.47 | 9.47 | 9.47 | 9.25 | 179,690 |
| July 07, 2025 | 9.52 | 9.54 | 9.54 | 9.58 | 9.32 | 198,750 |
| July 04, 2025 | 9.5 | 9.55 | 9.55 | 9.58 | 9.41 | 244,164 |
| July 03, 2025 | 9.75 | 9.58 | 9.58 | 9.75 | 9.56 | 260,868 |
| July 02, 2025 | 9.4 | 9.59 | 9.59 | 9.6 | 9.35 | 236,441 |
| July 01, 2025 | 9.43 | 9.46 | 9.46 | 9.56 | 9.28 | 312,299 |
| June 30, 2025 | 9.54 | 9.45 | 9.45 | 9.59 | 9.24 | 172,412 |
| June 27, 2025 | 9.55 | 9.44 | 9.44 | 9.55 | 9.37 | 291,227 |
| June 26, 2025 | 9.43 | 9.45 | 9.45 | 9.55 | 9.34 | 395,328 |
| June 25, 2025 | 9.42 | 9.39 | 9.39 | 9.45 | 9.17 | 662,223 |
| June 24, 2025 | 9.28 | 9.42 | 9.42 | 9.63 | 9.1 | 1.06M |
| June 23, 2025 | 9.09 | 8.94 | 8.94 | 9.09 | 8.92 | 278,229 |
| June 20, 2025 | 9.09 | 9.09 | 9.09 | 9.15 | 8.96 | 313,226 |
| June 19, 2025 | 9.49 | 9.1 | 9.1 | 9.49 | 9.08 | 397,701 |
| June 18, 2025 | 9.3 | 9.23 | 9.23 | 9.3 | 9.2 | 152,553 |
| June 17, 2025 | 9.33 | 9.29 | 9.29 | 9.38 | 9.21 | 184,443 |
| June 16, 2025 | 9.11 | 9.29 | 9.29 | 9.33 | 9.11 | 185,625 |
| June 13, 2025 | 9.48 | 9.23 | 9.23 | 9.48 | 9.13 | 432,106 |
| June 12, 2025 | 9.03 | 9.48 | 9.48 | 9.58 | 9.03 | 863,534 |
| June 11, 2025 | 9.3 | 9.17 | 9.17 | 9.3 | 9.04 | 509,117 |
| June 10, 2025 | 9.22 | 9.23 | 9.23 | 9.32 | 9.19 | 291,477 |
| June 09, 2025 | 9.31 | 9.15 | 9.15 | 9.33 | 9.1 | 235,652 |
| June 06, 2025 | 9.26 | 9.18 | 9.18 | 9.4 | 9.13 | 247,838 |
| June 05, 2025 | 9.12 | 9.22 | 9.22 | 9.23 | 9.12 | 173,946 |
| June 04, 2025 | 9 | 9.1 | 9.1 | 9.24 | 9 | 289,707 |
| June 03, 2025 | 8.98 | 8.96 | 8.96 | 9.05 | 8.91 | 311,637 |
| June 02, 2025 | 9.2 | 9 | 9 | 9.3 | 8.96 | 476,168 |
| May 29, 2025 | 9.5 | 9.3 | 9.3 | 9.55 | 9.17 | 561,972 |
| May 28, 2025 | 9 | 9.34 | 9.34 | 9.88 | 9 | 1.18M |
| May 27, 2025 | 8.96 | 9 | 9 | 9.12 | 8.94 | 291,021 |
| May 26, 2025 | 9.12 | 9.07 | 9.07 | 9.12 | 8.95 | 241,476 |