10.30
+0.34(+3.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.82 | 10.3 | 10.3 | 10.4 | 9.8 | 129,432 |
| September 25, 2025 | 9.85 | 9.96 | 9.96 | 10.15 | 9.83 | 55,999 |
| September 24, 2025 | 10.35 | 9.9 | 9.9 | 10.35 | 9.9 | 97,120 |
| September 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.9 | 156,807 |
| September 22, 2025 | 10.6 | 10.4 | 10.4 | 10.6 | 10.2 | 141,461 |
| September 19, 2025 | 10.65 | 10.6 | 10.6 | 10.95 | 10.05 | 234,557 |
| September 18, 2025 | 9.74 | 10.65 | 10.65 | 10.65 | 9.73 | 215,001 |
| September 17, 2025 | 9.65 | 9.7 | 9.7 | 9.83 | 9.63 | 59,651 |
| September 16, 2025 | 9.74 | 9.78 | 9.78 | 9.8 | 9.62 | 61,527 |
| September 15, 2025 | 9.7 | 9.56 | 9.56 | 9.7 | 9.56 | 45,172 |
| September 12, 2025 | 9.72 | 9.7 | 9.7 | 9.73 | 9.65 | 73,201 |
| September 11, 2025 | 9.81 | 9.72 | 9.72 | 9.84 | 9.6 | 157,259 |
| September 10, 2025 | 10.05 | 9.94 | 9.94 | 10.05 | 9.93 | 148,096 |
| September 09, 2025 | 10.1 | 9.98 | 9.98 | 10.1 | 9.97 | 90,034 |
| September 08, 2025 | 10.1 | 10 | 10 | 10.3 | 10 | 81,138 |
| September 05, 2025 | 10 | 10.1 | 10.1 | 10.25 | 9.96 | 84,734 |
| September 04, 2025 | 9.94 | 10.1 | 10.1 | 10.1 | 9.94 | 81,700 |
| September 03, 2025 | 10.1 | 10 | 10 | 10.1 | 9.86 | 109,655 |
| September 02, 2025 | 9.96 | 10.05 | 10.05 | 10.1 | 9.81 | 121,142 |
| September 01, 2025 | 10 | 9.95 | 9.95 | 10.3 | 9.89 | 126,241 |
| August 29, 2025 | 10.75 | 10.3 | 10.3 | 11 | 10.25 | 151,575 |
| August 28, 2025 | 11.05 | 10.7 | 10.7 | 11.2 | 10.3 | 262,543 |
| August 27, 2025 | 11.35 | 11.05 | 11.05 | 11.35 | 10.8 | 223,591 |
| August 26, 2025 | 11.6 | 11.4 | 11.4 | 12.3 | 11.4 | 228,066 |
| August 25, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11 | 202,662 |
| August 22, 2025 | 11.7 | 11.3 | 11.3 | 11.75 | 11 | 310,886 |
| August 21, 2025 | 12 | 11.4 | 11.4 | 12.15 | 11.3 | 443,929 |
| August 20, 2025 | 11.7 | 12.25 | 12.25 | 12.25 | 11.2 | 1.06M |
| August 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 271,736 |
| August 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 163,713 |
| August 15, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9 | 239,361 |
| August 14, 2025 | 8.32 | 8.42 | 8.42 | 8.42 | 8.31 | 66,313 |
| August 13, 2025 | 8.39 | 8.45 | 8.45 | 8.45 | 8.37 | 74,284 |
| August 12, 2025 | 8.44 | 8.59 | 8.59 | 8.66 | 8.35 | 96,200 |
| August 11, 2025 | 8.88 | 8.6 | 8.6 | 8.88 | 8.6 | 42,656 |
| August 08, 2025 | 8.88 | 8.69 | 8.69 | 8.88 | 8.6 | 47,012 |
| August 07, 2025 | 8.85 | 8.69 | 8.69 | 8.99 | 8.52 | 87,669 |
| August 06, 2025 | 8.98 | 8.85 | 8.85 | 9.01 | 8.25 | 304,654 |
| August 05, 2025 | 9.03 | 9.01 | 9.01 | 9.34 | 8.99 | 47,000 |
| August 04, 2025 | 9.05 | 9.03 | 9.03 | 9.05 | 9 | 17,948 |
| August 01, 2025 | 9 | 9.1 | 9.1 | 9.1 | 9 | 30,000 |
| July 31, 2025 | 9.17 | 9.05 | 9.05 | 9.17 | 9.01 | 18,200 |
| July 30, 2025 | 9.01 | 8.98 | 8.98 | 9.07 | 8.98 | 34,124 |
| July 29, 2025 | 9 | 9.08 | 9.08 | 9.08 | 8.97 | 13,041 |
| July 28, 2025 | 9.1 | 9.03 | 9.03 | 9.1 | 9.01 | 19,142 |
| July 25, 2025 | 9.16 | 9.15 | 9.15 | 9.16 | 9.06 | 6,158 |
| July 24, 2025 | 9.1 | 9.11 | 9.11 | 9.11 | 9.02 | 13,000 |
| July 23, 2025 | 9.03 | 9.05 | 9.05 | 9.05 | 9.03 | 9,606 |
| July 22, 2025 | 9 | 9.08 | 9.08 | 9.08 | 8.99 | 40,000 |
| July 21, 2025 | 9.19 | 9.03 | 9.03 | 9.19 | 9 | 18,349 |
| July 18, 2025 | 9.15 | 9.19 | 9.19 | 9.19 | 9.1 | 20,651 |
| July 17, 2025 | 9.09 | 9.08 | 9.08 | 9.11 | 9.08 | 27,639 |
| July 16, 2025 | 9.09 | 9.09 | 9.09 | 9.12 | 9.01 | 29,348 |
| July 15, 2025 | 9 | 9.09 | 9.09 | 9.09 | 8.99 | 78,000 |
| July 14, 2025 | 9.1 | 9.08 | 9.08 | 9.12 | 8.9 | 24,435 |
| July 11, 2025 | 9.3 | 9.1 | 9.1 | 9.3 | 9.1 | 41,111 |
| July 10, 2025 | 9.33 | 9.42 | 9.42 | 9.42 | 9.32 | 19,049 |
| July 09, 2025 | 9.69 | 9.48 | 9.48 | 9.69 | 9.31 | 7,050 |
| July 08, 2025 | 9.45 | 9.4 | 9.4 | 9.45 | 9.3 | 23,148 |
| July 07, 2025 | 9.7 | 9.47 | 9.47 | 9.7 | 9.2 | 23,243 |