9.35
-0.11(-1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.2 | 134,315 |
| September 24, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 10.1 | 79,726 |
| September 23, 2025 | 10.35 | 10.15 | 10.15 | 10.35 | 10 | 199,542 |
| September 22, 2025 | 10.45 | 10.35 | 10.35 | 10.45 | 10.3 | 138,006 |
| September 19, 2025 | 10.35 | 10.3 | 10.3 | 10.35 | 10.25 | 174,441 |
| September 18, 2025 | 10.25 | 10.25 | 10.25 | 10.45 | 10.25 | 428,507 |
| September 17, 2025 | 10.15 | 10.15 | 10.15 | 10.25 | 10.15 | 131,114 |
| September 16, 2025 | 9.98 | 10.15 | 10.15 | 10.25 | 9.98 | 204,829 |
| September 15, 2025 | 10.05 | 9.98 | 9.98 | 10.1 | 9.97 | 153,256 |
| September 12, 2025 | 10.05 | 10.05 | 10.05 | 10.15 | 10 | 102,759 |
| September 11, 2025 | 10.25 | 9.96 | 9.96 | 10.25 | 9.96 | 420,043 |
| September 10, 2025 | 10.25 | 10.15 | 10.15 | 10.45 | 10.15 | 269,087 |
| September 09, 2025 | 10.35 | 10.25 | 10.25 | 10.4 | 10.25 | 223,814 |
| September 08, 2025 | 10.35 | 10.25 | 10.25 | 10.45 | 10.2 | 164,586 |
| September 05, 2025 | 10.35 | 10.3 | 10.3 | 10.4 | 10.3 | 153,708 |
| September 04, 2025 | 10.4 | 10.3 | 10.3 | 10.45 | 10.25 | 99,991 |
| September 03, 2025 | 10.4 | 10.3 | 10.3 | 10.6 | 10.3 | 128,658 |
| September 02, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 10.1 | 102,976 |
| September 01, 2025 | 10.6 | 10.15 | 10.15 | 10.65 | 10.15 | 226,167 |
| August 29, 2025 | 10.2 | 10.5 | 10.5 | 10.85 | 10.2 | 460,697 |
| August 28, 2025 | 10.15 | 10.15 | 10.15 | 10.2 | 10.15 | 97,109 |
| August 27, 2025 | 10.2 | 10.15 | 10.15 | 10.3 | 10.1 | 144,735 |
| August 26, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 10.15 | 132,581 |
| August 25, 2025 | 10.4 | 10.35 | 10.35 | 10.4 | 10.3 | 115,020 |
| August 22, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.35 | 100,960 |
| August 21, 2025 | 10.25 | 10.45 | 10.45 | 10.55 | 10.25 | 219,593 |
| August 20, 2025 | 10.4 | 10.25 | 10.25 | 10.4 | 10.15 | 166,271 |
| August 19, 2025 | 10.55 | 10.45 | 10.45 | 10.55 | 10.4 | 208,470 |
| August 18, 2025 | 10.55 | 10.5 | 10.5 | 10.6 | 10.35 | 142,765 |
| August 15, 2025 | 10.5 | 10.5 | 10.5 | 10.6 | 10.4 | 174,633 |
| August 14, 2025 | 10.45 | 10.45 | 10.45 | 10.5 | 10.4 | 230,757 |
| August 13, 2025 | 10.4 | 10.35 | 10.35 | 10.5 | 10.25 | 145,172 |
| August 12, 2025 | 10.2 | 10.25 | 10.25 | 10.45 | 10.2 | 161,207 |