12.40
-0.25(-1.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.75 | 12.4 | 12.4 | 12.75 | 12.4 | 961,711 |
| December 23, 2025 | 12.75 | 12.65 | 12.65 | 13.2 | 12.6 | 2.35M |
| December 22, 2025 | 12.4 | 12.85 | 12.85 | 12.85 | 12.2 | 2.66M |
| December 19, 2025 | 12.5 | 12.55 | 12.55 | 13.2 | 12.35 | 3.85M |
| December 18, 2025 | 13.9 | 12.45 | 12.45 | 14.2 | 12.1 | 14.09M |
| December 17, 2025 | 12.65 | 13.3 | 13.3 | 13.3 | 12.6 | 4.36M |
| December 16, 2025 | 11.85 | 12.1 | 12.1 | 12.1 | 11.65 | 6.15M |
| December 15, 2025 | 10.05 | 11 | 11 | 11 | 10.05 | 2.86M |
| December 12, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 10 | 153,711 |
| December 11, 2025 | 10.2 | 10 | 10 | 10.2 | 10 | 145,278 |
| December 10, 2025 | 10.05 | 10 | 10 | 10.05 | 10 | 120,873 |
| December 09, 2025 | 10.2 | 10.05 | 10.05 | 10.25 | 9.99 | 113,424 |
| December 08, 2025 | 10.1 | 10.05 | 10.05 | 10.25 | 10.05 | 257,967 |
| December 05, 2025 | 10.1 | 10 | 10 | 10.1 | 9.97 | 113,547 |
| December 04, 2025 | 9.97 | 10.1 | 10.1 | 10.1 | 9.95 | 236,564 |
| December 03, 2025 | 9.72 | 9.93 | 9.93 | 10.2 | 9.72 | 205,384 |
| December 02, 2025 | 9.72 | 9.71 | 9.71 | 9.83 | 9.71 | 83,244 |
| December 01, 2025 | 9.75 | 9.72 | 9.72 | 9.75 | 9.68 | 26,614 |
| November 28, 2025 | 9.73 | 9.75 | 9.75 | 9.75 | 9.72 | 60,854 |
| November 27, 2025 | 9.8 | 9.72 | 9.72 | 9.82 | 9.69 | 80,492 |
| November 26, 2025 | 9.6 | 9.68 | 9.68 | 9.7 | 9.6 | 154,919 |
| November 25, 2025 | 9.6 | 9.55 | 9.55 | 9.6 | 9.53 | 105,581 |
| November 24, 2025 | 9.54 | 9.54 | 9.54 | 9.74 | 9.54 | 37,264 |
| November 21, 2025 | 9.63 | 9.5 | 9.5 | 9.7 | 9.43 | 144,835 |
| November 20, 2025 | 9.9 | 9.75 | 9.75 | 9.9 | 9.72 | 110,268 |
| November 19, 2025 | 9.76 | 9.67 | 9.67 | 9.99 | 9.6 | 147,896 |
| November 18, 2025 | 9.98 | 9.71 | 9.71 | 9.98 | 9.7 | 167,729 |
| November 17, 2025 | 10.15 | 10 | 10 | 10.2 | 9.95 | 222,902 |
| November 14, 2025 | 10.2 | 10.15 | 10.15 | 10.2 | 9.98 | 198,713 |
| November 13, 2025 | 10.4 | 10.2 | 10.2 | 10.55 | 10.15 | 1.34M |
| November 12, 2025 | 9.35 | 10.25 | 10.25 | 10.25 | 9.33 | 1.24M |
| November 11, 2025 | 9.1 | 9.34 | 9.34 | 9.5 | 9.1 | 173,899 |
| November 10, 2025 | 9.35 | 9.17 | 9.17 | 9.35 | 9.15 | 212,513 |
| November 07, 2025 | 9.45 | 9.35 | 9.35 | 9.45 | 9.3 | 180,911 |
| November 06, 2025 | 9.56 | 9.46 | 9.46 | 9.58 | 9.4 | 176,896 |
| November 05, 2025 | 9.68 | 9.45 | 9.45 | 9.7 | 9.39 | 264,447 |
| November 04, 2025 | 9.88 | 9.73 | 9.73 | 9.88 | 9.7 | 205,613 |
| November 03, 2025 | 9.92 | 9.88 | 9.88 | 9.92 | 9.86 | 83,433 |
| October 31, 2025 | 10.05 | 9.92 | 9.92 | 10.05 | 9.88 | 145,148 |
| October 30, 2025 | 9.99 | 9.93 | 9.93 | 10.05 | 9.93 | 220,756 |
| October 29, 2025 | 10.1 | 9.99 | 9.99 | 10.1 | 9.99 | 102,712 |
| October 28, 2025 | 10.2 | 10.05 | 10.05 | 10.2 | 10.05 | 61,360 |
| October 27, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 10.15 | 83,840 |
| October 23, 2025 | 10.25 | 10.2 | 10.2 | 10.3 | 10.15 | 110,705 |
| October 22, 2025 | 10.15 | 10.25 | 10.25 | 10.3 | 10.15 | 197,656 |
| October 21, 2025 | 10.15 | 10.1 | 10.1 | 10.15 | 10.1 | 154,881 |
| October 20, 2025 | 10.1 | 10.1 | 10.1 | 10.15 | 10.05 | 146,854 |
| October 17, 2025 | 9.99 | 10.15 | 10.15 | 10.4 | 9.95 | 346,615 |
| October 16, 2025 | 10 | 9.98 | 9.98 | 10 | 9.92 | 84,085 |
| October 15, 2025 | 9.98 | 9.94 | 9.94 | 9.99 | 9.94 | 27,636 |
| October 14, 2025 | 10.05 | 9.92 | 9.92 | 10.05 | 9.92 | 119,014 |
| October 13, 2025 | 10 | 9.95 | 9.95 | 10 | 9.9 | 180,817 |
| October 09, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.1 | 98,482 |
| October 08, 2025 | 10.1 | 10.15 | 10.15 | 10.2 | 10 | 190,995 |
| October 07, 2025 | 10 | 10.05 | 10.05 | 10.1 | 9.95 | 154,763 |
| October 03, 2025 | 10.05 | 9.97 | 9.97 | 10.05 | 9.97 | 202,804 |
| October 02, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10 | 139,258 |
| October 01, 2025 | 10.1 | 10 | 10 | 10.1 | 10 | 78,798 |
| September 30, 2025 | 10.15 | 10.05 | 10.05 | 10.15 | 10.05 | 121,957 |
| September 26, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 9.98 | 230,772 |