8.51
+0.01(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.5 | 8.5 | 8.5 | 8.58 | 8.41 | 215,196 |
| December 04, 2025 | 8.42 | 8.5 | 8.5 | 8.55 | 8.42 | 145,509 |
| December 03, 2025 | 8.48 | 8.5 | 8.5 | 8.58 | 8.45 | 177,472 |
| December 02, 2025 | 8.62 | 8.5 | 8.5 | 8.62 | 8.36 | 161,483 |
| December 01, 2025 | 8.5 | 8.59 | 8.59 | 8.66 | 8.36 | 132,426 |
| November 28, 2025 | 8.16 | 8.5 | 8.5 | 8.53 | 8.16 | 429,077 |
| November 27, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.05 | 194,220 |
| November 26, 2025 | 8.28 | 8.32 | 8.32 | 8.35 | 8.25 | 227,920 |
| November 25, 2025 | 8.3 | 8.25 | 8.25 | 8.3 | 8.12 | 261,305 |
| November 24, 2025 | 8.25 | 8.11 | 8.11 | 8.26 | 8.01 | 348,055 |
| November 21, 2025 | 8.01 | 8.25 | 8.25 | 8.3 | 8.01 | 293,072 |
| November 20, 2025 | 8.43 | 8.25 | 8.25 | 8.43 | 8.21 | 309,179 |
| November 19, 2025 | 8.39 | 8.24 | 8.24 | 8.39 | 8.18 | 429,108 |
| November 18, 2025 | 8.6 | 8.39 | 8.39 | 8.6 | 8.29 | 905,039 |
| November 17, 2025 | 8.98 | 8.6 | 8.6 | 8.98 | 8.6 | 1.25M |
| November 14, 2025 | 8.99 | 9 | 9 | 9.16 | 8.8 | 615,475 |
| November 13, 2025 | 8.88 | 8.99 | 8.99 | 9.03 | 8.73 | 787,017 |
| November 12, 2025 | 8.77 | 8.88 | 8.88 | 9.05 | 8.74 | 564,178 |
| November 11, 2025 | 8.76 | 8.77 | 8.77 | 8.86 | 8.71 | 565,867 |
| November 10, 2025 | 8.97 | 8.82 | 8.82 | 8.97 | 8.75 | 748,201 |
| November 07, 2025 | 8.9 | 9.1 | 9.1 | 9.28 | 8.81 | 1M |
| November 06, 2025 | 8.85 | 8.9 | 8.9 | 8.99 | 8.85 | 313,756 |
| November 05, 2025 | 8.76 | 8.9 | 8.9 | 8.99 | 8.76 | 345,509 |
| November 04, 2025 | 9.03 | 8.9 | 8.9 | 9.1 | 8.9 | 598,171 |
| November 03, 2025 | 9.21 | 9.16 | 9.16 | 9.5 | 9.04 | 858,779 |
| October 31, 2025 | 9.68 | 9.38 | 9.38 | 9.71 | 9.25 | 1.67M |
| October 30, 2025 | 8.8 | 9.68 | 9.68 | 9.68 | 8.76 | 3.62M |
| October 29, 2025 | 8.75 | 8.8 | 8.8 | 8.86 | 8.74 | 290,870 |
| October 28, 2025 | 8.86 | 8.76 | 8.76 | 8.86 | 8.75 | 422,817 |
| October 27, 2025 | 8.94 | 8.93 | 8.93 | 8.95 | 8.86 | 400,064 |
| October 23, 2025 | 9 | 8.96 | 8.96 | 9.02 | 8.9 | 112,213 |
| October 22, 2025 | 8.9 | 9 | 9 | 9.03 | 8.88 | 201,104 |
| October 21, 2025 | 8.9 | 8.91 | 8.91 | 9.04 | 8.88 | 192,954 |
| October 20, 2025 | 8.91 | 8.86 | 8.86 | 8.92 | 8.81 | 316,728 |
| October 17, 2025 | 8.93 | 8.9 | 8.9 | 9.03 | 8.88 | 188,678 |
| October 16, 2025 | 8.85 | 8.93 | 8.93 | 8.99 | 8.85 | 291,905 |
| October 15, 2025 | 8.9 | 8.83 | 8.83 | 8.99 | 8.78 | 469,532 |
| October 14, 2025 | 9.17 | 8.9 | 8.9 | 9.17 | 8.9 | 561,974 |
| October 13, 2025 | 9.05 | 9.15 | 9.15 | 9.15 | 8.75 | 418,838 |
| October 09, 2025 | 9.32 | 9.14 | 9.14 | 9.32 | 9.14 | 789,654 |
| October 08, 2025 | 9.52 | 9.33 | 9.33 | 9.58 | 9.2 | 950,478 |
| October 07, 2025 | 9.35 | 9.51 | 9.51 | 9.6 | 9.29 | 543,519 |
| October 03, 2025 | 9.46 | 9.35 | 9.35 | 9.53 | 9.28 | 399,965 |
| October 02, 2025 | 9.65 | 9.46 | 9.46 | 9.65 | 9.41 | 296,259 |
| October 01, 2025 | 9.57 | 9.51 | 9.51 | 9.62 | 9.44 | 294,832 |
| September 30, 2025 | 9.45 | 9.57 | 9.57 | 9.6 | 9.4 | 286,541 |
| 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 |