9.61
-0.11(-1.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 9 | 9.07 | 9.07 | 9.19 | 8.9 | 514,908 |
| July 03, 2025 | 8.41 | 9.05 | 9.05 | 9.2 | 8.41 | 722,247 |
| July 02, 2025 | 8.46 | 8.59 | 8.59 | 8.68 | 8.46 | 184,201 |
| July 01, 2025 | 8.52 | 8.64 | 8.64 | 8.67 | 8.39 | 193,680 |
| June 30, 2025 | 8.61 | 8.57 | 8.57 | 8.61 | 8.36 | 254,624 |
| June 27, 2025 | 8.75 | 8.55 | 8.55 | 8.75 | 8.46 | 261,196 |
| June 26, 2025 | 8.35 | 8.51 | 8.51 | 8.74 | 8.3 | 572,433 |
| June 25, 2025 | 8.28 | 8.35 | 8.35 | 8.41 | 8.2 | 228,677 |
| June 24, 2025 | 8.26 | 8.45 | 8.45 | 8.52 | 8.22 | 434,127 |
| June 23, 2025 | 8.23 | 8.26 | 8.26 | 8.44 | 8.16 | 277,192 |
| June 20, 2025 | 8.46 | 8.5 | 8.5 | 8.5 | 8.2 | 332,188 |
| June 19, 2025 | 8.7 | 8.42 | 8.42 | 8.72 | 8.37 | 470,237 |
| June 18, 2025 | 8.66 | 8.67 | 8.67 | 8.78 | 8.64 | 190,925 |
| June 17, 2025 | 8.72 | 8.66 | 8.66 | 8.85 | 8.66 | 451,317 |
| June 16, 2025 | 8.43 | 8.97 | 8.97 | 9.16 | 8.26 | 845,896 |
| June 13, 2025 | 8.6 | 8.44 | 8.44 | 8.62 | 8.37 | 439,884 |
| June 12, 2025 | 8.61 | 8.68 | 8.68 | 8.77 | 8.53 | 373,214 |
| June 11, 2025 | 8.5 | 8.68 | 8.68 | 8.71 | 8.5 | 246,729 |
| June 10, 2025 | 8.58 | 8.58 | 8.58 | 8.7 | 8.49 | 267,508 |
| June 09, 2025 | 8.93 | 8.58 | 8.58 | 8.93 | 8.41 | 629,680 |
| June 06, 2025 | 8.92 | 8.94 | 8.94 | 9.04 | 8.86 | 291,632 |
| June 05, 2025 | 8.89 | 8.97 | 8.97 | 9.15 | 8.85 | 329,165 |
| June 04, 2025 | 8.84 | 8.88 | 8.88 | 8.88 | 8.79 | 220,881 |
| June 03, 2025 | 8.73 | 8.74 | 8.74 | 8.9 | 8.69 | 198,408 |
| June 02, 2025 | 9 | 8.72 | 8.72 | 9 | 8.64 | 453,034 |
| May 29, 2025 | 9.15 | 9.05 | 9.05 | 9.15 | 9 | 167,969 |
| May 28, 2025 | 9.11 | 9.13 | 9.13 | 9.17 | 9.03 | 236,494 |
| May 27, 2025 | 9.2 | 9.11 | 9.11 | 9.25 | 8.95 | 382,402 |
| May 26, 2025 | 9.4 | 9.31 | 9.31 | 9.42 | 9.3 | 160,916 |