10.85
-0.2(-1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.9 | 11.05 | 11.05 | 11.15 | 10.9 | 1.06M |
| December 03, 2025 | 10.7 | 10.8 | 10.8 | 10.85 | 10.7 | 229,934 |
| December 02, 2025 | 10.7 | 10.65 | 10.65 | 10.9 | 10.65 | 391,030 |
| December 01, 2025 | 10.75 | 10.7 | 10.7 | 10.8 | 10.65 | 380,550 |
| November 28, 2025 | 10.6 | 10.75 | 10.75 | 10.8 | 10.6 | 617,008 |
| November 27, 2025 | 10.65 | 10.6 | 10.6 | 10.7 | 10.55 | 226,474 |
| November 26, 2025 | 10.45 | 10.6 | 10.6 | 10.7 | 10.45 | 667,137 |
| November 25, 2025 | 10.35 | 10.35 | 10.35 | 10.45 | 10.3 | 551,500 |
| November 24, 2025 | 10.3 | 10.2 | 10.2 | 10.35 | 10.15 | 540,610 |
| November 21, 2025 | 10.45 | 10.3 | 10.3 | 10.55 | 10.2 | 809,952 |
| November 20, 2025 | 10.6 | 10.6 | 10.6 | 10.75 | 10.5 | 580,453 |
| November 19, 2025 | 10.75 | 10.5 | 10.5 | 10.85 | 10.4 | 1.17M |
| November 18, 2025 | 11.1 | 10.85 | 10.85 | 11.25 | 10.85 | 1.05M |
| November 17, 2025 | 11.4 | 11.15 | 11.15 | 11.45 | 11.1 | 949,286 |
| November 14, 2025 | 11.55 | 11.4 | 11.4 | 11.6 | 11.4 | 416,221 |
| November 13, 2025 | 11.55 | 11.55 | 11.55 | 11.65 | 11.5 | 484,023 |
| November 12, 2025 | 11.45 | 11.55 | 11.55 | 11.6 | 11.4 | 632,774 |
| November 11, 2025 | 11.3 | 11.35 | 11.35 | 11.45 | 11.3 | 552,033 |
| November 10, 2025 | 11.3 | 11.3 | 11.3 | 11.4 | 11.2 | 701,419 |
| November 07, 2025 | 11.45 | 11.3 | 11.3 | 11.45 | 11.25 | 669,724 |
| November 06, 2025 | 11.55 | 11.45 | 11.45 | 11.55 | 11.4 | 625,121 |
| November 05, 2025 | 11.4 | 11.4 | 11.4 | 11.45 | 11.05 | 1.19M |
| November 04, 2025 | 11.65 | 11.45 | 11.45 | 11.7 | 11.4 | 932,754 |
| November 03, 2025 | 11.9 | 11.65 | 11.65 | 11.9 | 11.65 | 850,390 |
| October 31, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.8 | 1.24M |
| October 30, 2025 | 12.15 | 12 | 12 | 12.2 | 11.9 | 921,501 |
| October 29, 2025 | 12.15 | 12.1 | 12.1 | 12.2 | 12.05 | 592,057 |
| October 28, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 12 | 1.26M |
| October 27, 2025 | 12.4 | 12.2 | 12.2 | 12.45 | 12.2 | 934,828 |
| October 23, 2025 | 12.55 | 12.3 | 12.3 | 12.55 | 12.25 | 1M |
| October 22, 2025 | 12.3 | 12.4 | 12.4 | 12.5 | 12.2 | 943,562 |
| October 21, 2025 | 12.3 | 12.25 | 12.25 | 12.4 | 12.2 | 957,593 |
| October 20, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.2 | 1.01M |
| October 17, 2025 | 12.55 | 12.3 | 12.3 | 12.6 | 12.3 | 1.26M |
| October 16, 2025 | 12.55 | 12.55 | 12.55 | 12.75 | 12.45 | 929,772 |
| October 15, 2025 | 12.6 | 12.4 | 12.4 | 12.65 | 12.35 | 1.25M |
| October 14, 2025 | 12.9 | 12.5 | 12.5 | 13.05 | 12.5 | 1.42M |
| October 13, 2025 | 12.75 | 12.75 | 12.75 | 12.85 | 12.4 | 2.03M |
| October 09, 2025 | 13.35 | 13.2 | 13.2 | 13.55 | 13.2 | 1.13M |
| October 08, 2025 | 13.45 | 13.25 | 13.25 | 13.45 | 13.2 | 1.08M |
| October 07, 2025 | 13.35 | 13.55 | 13.55 | 13.6 | 13.35 | 1.28M |
| October 03, 2025 | 13.4 | 13.25 | 13.25 | 13.5 | 13.15 | 1M |
| October 02, 2025 | 13.4 | 13.35 | 13.35 | 13.55 | 13.3 | 1.01M |
| October 01, 2025 | 13.55 | 13.35 | 13.35 | 13.7 | 13.35 | 1.26M |
| September 30, 2025 | 13.6 | 13.55 | 13.55 | 13.65 | 13.4 | 1.04M |
| September 29, 2025 | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0 |
| September 26, 2025 | 14.25 | 13.6 | 13.6 | 14.25 | 13.45 | 3.18M |
| September 25, 2025 | 13.7 | 13.8 | 13.8 | 14.75 | 13.7 | 7.33M |
| September 24, 2025 | 14.15 | 13.7 | 13.7 | 14.2 | 13.55 | 4.91M |
| September 23, 2025 | 13.35 | 14 | 14 | 14.05 | 13.15 | 4.69M |
| September 22, 2025 | 13.3 | 13.25 | 13.25 | 13.4 | 13.15 | 596,682 |
| September 19, 2025 | 13.5 | 13.15 | 13.15 | 13.5 | 13.15 | 711,763 |
| September 18, 2025 | 13.3 | 13.35 | 13.35 | 13.55 | 13.1 | 1.35M |
| September 17, 2025 | 12.8 | 13.1 | 13.1 | 13.4 | 12.8 | 1.38M |
| September 16, 2025 | 12.8 | 12.8 | 12.8 | 12.85 | 12.7 | 571,776 |
| September 15, 2025 | 12.85 | 12.75 | 12.75 | 12.95 | 12.65 | 773,546 |
| September 12, 2025 | 12.8 | 12.85 | 12.85 | 13 | 12.75 | 678,687 |
| September 11, 2025 | 13.2 | 12.65 | 12.65 | 13.25 | 12.65 | 2.51M |
| September 10, 2025 | 13.25 | 13.2 | 13.2 | 13.3 | 13.05 | 1.14M |
| September 09, 2025 | 13.5 | 13.15 | 13.15 | 13.5 | 13.1 | 1.41M |
