10.45
-0.05(-0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 10.4 | 10.25 | 10.25 | 10.4 | 10.2 | 133,558 |
| August 08, 2025 | 10.5 | 10.35 | 10.35 | 10.5 | 10.35 | 100,673 |
| August 07, 2025 | 10.75 | 10.4 | 10.4 | 10.75 | 10.4 | 171,129 |
| August 06, 2025 | 10.1 | 10.6 | 10.6 | 10.85 | 10.05 | 568,068 |
| August 05, 2025 | 10.05 | 10.1 | 10.1 | 10.25 | 10 | 266,570 |
| August 04, 2025 | 9.94 | 10.15 | 10.15 | 10.15 | 9.85 | 338,839 |
| August 01, 2025 | 9.88 | 9.96 | 9.96 | 9.98 | 9.85 | 136,128 |
| July 31, 2025 | 9.96 | 9.92 | 9.92 | 9.96 | 9.92 | 102,208 |
| July 30, 2025 | 10 | 9.95 | 9.95 | 10 | 9.91 | 127,632 |
| July 29, 2025 | 10 | 10 | 10 | 10.1 | 9.99 | 81,639 |
| July 28, 2025 | 9.96 | 9.99 | 9.99 | 10 | 9.95 | 132,491 |
| July 25, 2025 | 9.95 | 9.94 | 9.94 | 10 | 9.9 | 59,534 |
| July 24, 2025 | 10 | 10 | 10 | 10.05 | 9.96 | 108,680 |
| July 23, 2025 | 9.9 | 9.98 | 9.98 | 9.99 | 9.9 | 64,643 |
| July 22, 2025 | 10.1 | 9.86 | 9.86 | 10.1 | 9.86 | 150,656 |
| July 21, 2025 | 10.1 | 10 | 10 | 10.1 | 9.99 | 225,380 |
| July 18, 2025 | 10.15 | 10.1 | 10.1 | 10.2 | 10.1 | 82,930 |
| July 17, 2025 | 10.15 | 10.15 | 10.15 | 10.2 | 10 | 427,195 |
| July 16, 2025 | 10.25 | 10.1 | 10.1 | 10.3 | 10.1 | 77,783 |
| July 15, 2025 | 10.4 | 10.25 | 10.25 | 10.4 | 10.2 | 150,662 |
| July 14, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.3 | 70,688 |
| July 11, 2025 | 10.4 | 10.4 | 10.4 | 10.5 | 10.4 | 73,742 |
| July 10, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.4 | 171,745 |
| July 09, 2025 | 10.8 | 10.9 | 10.9 | 10.9 | 10.7 | 135,509 |
| July 08, 2025 | 10.9 | 10.75 | 10.75 | 10.9 | 10.75 | 97,339 |
| July 07, 2025 | 10.95 | 10.9 | 10.9 | 10.95 | 10.9 | 135,506 |
| July 04, 2025 | 11 | 11.05 | 11.05 | 11.1 | 10.95 | 159,340 |
| July 03, 2025 | 11 | 11.05 | 11.05 | 11.1 | 11 | 278,549 |
| July 02, 2025 | 10.85 | 10.95 | 10.95 | 10.95 | 10.85 | 266,314 |
| July 01, 2025 | 10.8 | 10.9 | 10.9 | 11 | 10.8 | 65,542 |
| June 30, 2025 | 10.95 | 10.9 | 10.9 | 10.95 | 10.8 | 112,630 |
| June 27, 2025 | 11 | 11 | 11 | 11.05 | 10.9 | 84,327 |
| June 26, 2025 | 10.8 | 10.95 | 10.95 | 11 | 10.8 | 157,633 |
| June 25, 2025 | 10.9 | 10.8 | 10.8 | 10.9 | 10.75 | 104,702 |
| June 24, 2025 | 10.75 | 10.85 | 10.85 | 11 | 10.7 | 246,323 |
| June 23, 2025 | 10.85 | 10.75 | 10.75 | 10.85 | 10.5 | 245,072 |
| June 20, 2025 | 10.8 | 10.9 | 10.9 | 10.95 | 10.55 | 146,710 |
| June 19, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 10.7 | 537,829 |
| June 18, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.2 | 364,123 |
| June 17, 2025 | 11.6 | 11.35 | 11.35 | 11.6 | 11.3 | 194,326 |
| June 16, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.35 | 97,951 |
| June 13, 2025 | 11.75 | 11.55 | 11.55 | 11.75 | 11.4 | 438,197 |
| June 12, 2025 | 11.85 | 11.8 | 11.8 | 11.85 | 11.6 | 174,742 |
| June 11, 2025 | 11.8 | 11.8 | 11.8 | 11.8 | 11.65 | 99,981 |
| June 10, 2025 | 11.95 | 11.75 | 11.75 | 12 | 11.55 | 278,916 |
| June 09, 2025 | 12.05 | 11.95 | 11.95 | 12.15 | 11.75 | 160,274 |
| June 06, 2025 | 11.75 | 11.95 | 11.95 | 11.95 | 11.6 | 236,193 |
| June 05, 2025 | 11.9 | 11.85 | 11.85 | 11.9 | 11.6 | 184,246 |
| June 04, 2025 | 11.7 | 11.85 | 11.85 | 11.85 | 11.5 | 256,291 |
| June 03, 2025 | 11.7 | 11.6 | 11.6 | 11.7 | 11.5 | 155,851 |
| June 02, 2025 | 12 | 11.65 | 11.65 | 12 | 11.5 | 255,508 |
| May 29, 2025 | 12.05 | 12.05 | 12.05 | 12.1 | 11.9 | 79,396 |
| May 28, 2025 | 12.2 | 12.05 | 12.05 | 12.2 | 11.9 | 132,257 |
| May 27, 2025 | 12.1 | 12.1 | 12.1 | 12.15 | 11.95 | 193,771 |
| May 26, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 11.95 | 95,457 |