9.73
-0.17(-1.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 10.05 | 10 | 10 | 10.2 | 10 | 443,455 |
| September 24, 2025 | 10.15 | 10.05 | 10.05 | 10.25 | 10 | 203,443 |
| September 23, 2025 | 10 | 10.05 | 10.05 | 10.1 | 9.9 | 315,079 |
| September 22, 2025 | 9.98 | 9.99 | 9.99 | 10.1 | 9.98 | 512,139 |
| September 19, 2025 | 10.1 | 10.1 | 10.1 | 10.25 | 10.05 | 348,901 |
| September 18, 2025 | 9.94 | 10.15 | 10.15 | 10.3 | 9.94 | 463,055 |
| September 17, 2025 | 9.9 | 9.94 | 9.94 | 10.1 | 9.87 | 367,508 |
| September 16, 2025 | 9.91 | 9.9 | 9.9 | 9.95 | 9.74 | 356,828 |
| September 15, 2025 | 10.2 | 9.94 | 9.94 | 10.2 | 9.9 | 311,347 |
| September 12, 2025 | 10.1 | 10 | 10 | 10.1 | 9.98 | 482,049 |
| September 11, 2025 | 10.5 | 9.98 | 9.98 | 10.5 | 9.95 | 1.31M |
| September 10, 2025 | 10.45 | 10.6 | 10.6 | 10.6 | 10.4 | 375,232 |
| September 09, 2025 | 10.85 | 10.45 | 10.45 | 10.85 | 10.3 | 957,320 |
| September 08, 2025 | 11.2 | 10.8 | 10.8 | 11.35 | 10.75 | 946,899 |
| September 05, 2025 | 10.95 | 11.15 | 11.15 | 11.6 | 10.65 | 2.06M |
| September 04, 2025 | 10.9 | 10.75 | 10.75 | 10.95 | 10.6 | 755,850 |
| September 03, 2025 | 10.7 | 10.9 | 10.9 | 11.1 | 10.6 | 1.97M |
| September 02, 2025 | 9.87 | 10.8 | 10.8 | 10.8 | 9.87 | 3.5M |
| September 01, 2025 | 10 | 9.84 | 9.84 | 10 | 9.83 | 357,585 |
| August 29, 2025 | 9.99 | 10.05 | 10.05 | 10.05 | 9.96 | 241,847 |
| August 28, 2025 | 10 | 10 | 10 | 10.1 | 10 | 332,490 |
| August 27, 2025 | 9.95 | 10 | 10 | 10.1 | 9.95 | 400,673 |
| August 26, 2025 | 10 | 10 | 10 | 10.05 | 9.9 | 673,780 |
| August 25, 2025 | 10 | 10.05 | 10.05 | 10.1 | 9.92 | 559,721 |
| August 22, 2025 | 9.92 | 9.98 | 9.98 | 10.2 | 9.9 | 295,391 |
| August 21, 2025 | 9.83 | 10 | 10 | 10.05 | 9.83 | 512,461 |
| August 20, 2025 | 10.05 | 9.89 | 9.89 | 10.05 | 9.87 | 651,062 |
| August 19, 2025 | 10.05 | 10.1 | 10.1 | 10.25 | 10 | 426,779 |
| 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 |