9.42
-0.49(-4.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.91 | 9.42 | 9.42 | 9.91 | 9.2 | 863,113 |
| September 25, 2025 | 10 | 9.91 | 9.91 | 10.2 | 9.8 | 926,093 |
| September 24, 2025 | 9.7 | 9.95 | 9.95 | 10 | 9.65 | 1.05M |
| September 23, 2025 | 9.55 | 9.7 | 9.7 | 9.78 | 9.46 | 559,940 |
| September 22, 2025 | 9.52 | 9.55 | 9.55 | 9.58 | 9.44 | 339,589 |
| September 19, 2025 | 9.6 | 9.52 | 9.52 | 9.88 | 9.5 | 659,802 |
| September 18, 2025 | 9.65 | 9.55 | 9.55 | 9.7 | 9.5 | 406,230 |
| September 17, 2025 | 9.41 | 9.57 | 9.57 | 9.84 | 9.35 | 1.05M |
| September 16, 2025 | 9.29 | 9.42 | 9.42 | 9.64 | 9.15 | 597,523 |
| September 15, 2025 | 9.1 | 9.21 | 9.21 | 9.25 | 9.04 | 380,115 |
| September 12, 2025 | 9.03 | 9.1 | 9.1 | 9.27 | 9.03 | 324,434 |
| September 11, 2025 | 9.25 | 9.07 | 9.07 | 9.33 | 9.05 | 417,094 |
| September 10, 2025 | 9.37 | 9.25 | 9.25 | 9.37 | 9.25 | 303,354 |
| September 09, 2025 | 9.31 | 9.43 | 9.43 | 9.5 | 9.27 | 443,302 |
| September 08, 2025 | 9.5 | 9.36 | 9.36 | 9.5 | 9.31 | 268,017 |
| September 05, 2025 | 9.45 | 9.5 | 9.5 | 9.66 | 9.28 | 622,783 |
| September 04, 2025 | 9.2 | 9.41 | 9.41 | 9.7 | 9.19 | 765,222 |
| September 03, 2025 | 9.06 | 9.18 | 9.18 | 9.21 | 9.06 | 293,898 |
| September 02, 2025 | 9.05 | 9.12 | 9.12 | 9.15 | 9.01 | 243,271 |
| September 01, 2025 | 9.15 | 9.05 | 9.05 | 9.24 | 9 | 455,488 |
| August 29, 2025 | 9.35 | 9.25 | 9.25 | 9.35 | 9.2 | 374,072 |
| August 28, 2025 | 9.23 | 9.37 | 9.37 | 9.4 | 9.15 | 450,442 |
| August 27, 2025 | 9.25 | 9.23 | 9.23 | 9.34 | 9.2 | 429,922 |
| August 26, 2025 | 9.41 | 9.23 | 9.23 | 9.41 | 9.23 | 458,535 |
| August 25, 2025 | 9.58 | 9.41 | 9.41 | 9.58 | 9.41 | 643,343 |
| August 22, 2025 | 9.62 | 9.51 | 9.51 | 9.7 | 9.48 | 326,913 |
| August 21, 2025 | 9.37 | 9.62 | 9.62 | 9.78 | 9.37 | 451,764 |
| August 20, 2025 | 9.57 | 9.42 | 9.42 | 9.57 | 9.36 | 379,780 |
| August 19, 2025 | 9.72 | 9.57 | 9.57 | 9.72 | 9.55 | 444,048 |
| August 18, 2025 | 9.71 | 9.72 | 9.72 | 9.89 | 9.58 | 665,162 |
| August 15, 2025 | 9.47 | 9.75 | 9.75 | 9.86 | 9.2 | 979,548 |
| August 14, 2025 | 9.22 | 9.48 | 9.48 | 9.5 | 9.17 | 599,282 |
| August 13, 2025 | 9.39 | 9.27 | 9.27 | 9.6 | 9.13 | 811,873 |
| August 12, 2025 | 9.1 | 9.4 | 9.4 | 9.4 | 9.1 | 524,012 |
| August 11, 2025 | 9.2 | 9.13 | 9.13 | 9.2 | 8.9 | 1.01M |
| August 08, 2025 | 9.72 | 9.3 | 9.3 | 9.72 | 9.2 | 1.39M |
| August 07, 2025 | 10.35 | 9.79 | 9.79 | 10.4 | 9.68 | 1.81M |
| August 06, 2025 | 11.1 | 10.3 | 10.3 | 11.1 | 10.2 | 2.64M |
| August 05, 2025 | 9.9 | 10.75 | 10.75 | 10.75 | 9.82 | 3.37M |
| August 04, 2025 | 9.04 | 9.81 | 9.81 | 9.81 | 8.96 | 2.06M |
| August 01, 2025 | 8.75 | 8.92 | 8.92 | 8.96 | 8.64 | 587,837 |
| July 31, 2025 | 8.71 | 8.75 | 8.75 | 8.76 | 8.6 | 333,183 |
| July 30, 2025 | 8.54 | 8.75 | 8.75 | 8.75 | 8.5 | 496,235 |
| July 29, 2025 | 8.54 | 8.54 | 8.54 | 8.59 | 8.51 | 187,316 |
| July 28, 2025 | 8.77 | 8.57 | 8.57 | 8.77 | 8.5 | 492,901 |
| July 25, 2025 | 8.58 | 8.62 | 8.62 | 8.67 | 8.51 | 329,282 |
| July 24, 2025 | 8.59 | 8.6 | 8.6 | 8.62 | 8.56 | 148,615 |
| July 23, 2025 | 8.5 | 8.59 | 8.59 | 8.59 | 8.46 | 213,828 |
| July 22, 2025 | 8.58 | 8.49 | 8.49 | 8.6 | 8.35 | 386,403 |
| July 21, 2025 | 8.65 | 8.63 | 8.63 | 8.91 | 8.63 | 245,117 |
| July 18, 2025 | 8.72 | 8.64 | 8.64 | 8.81 | 8.64 | 261,667 |
| July 17, 2025 | 8.52 | 8.6 | 8.6 | 8.66 | 8.52 | 246,991 |
| July 16, 2025 | 8.53 | 8.57 | 8.57 | 8.64 | 8.53 | 136,357 |
| July 15, 2025 | 8.5 | 8.65 | 8.65 | 8.68 | 8.41 | 251,066 |
| July 14, 2025 | 8.46 | 8.65 | 8.65 | 8.67 | 8.45 | 229,257 |
| July 11, 2025 | 8.46 | 8.49 | 8.49 | 8.62 | 8.46 | 312,215 |
| July 10, 2025 | 8.62 | 8.55 | 8.55 | 8.65 | 8.5 | 299,700 |
| July 09, 2025 | 8.79 | 8.7 | 8.7 | 8.79 | 8.6 | 219,276 |
| July 08, 2025 | 8.91 | 8.79 | 8.79 | 8.91 | 8.73 | 246,296 |
| July 07, 2025 | 9.07 | 8.96 | 8.96 | 9.07 | 8.9 | 169,522 |