12.05
-0.1(-0.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 11.95 | 53,612 |
| September 05, 2025 | 12.05 | 12.05 | 12.05 | 12.1 | 11.95 | 59,851 |
| September 04, 2025 | 12 | 12.05 | 12.05 | 12.1 | 11.7 | 94,746 |
| September 03, 2025 | 11.85 | 12.2 | 12.2 | 12.3 | 11.85 | 100,615 |
| September 02, 2025 | 11.8 | 11.9 | 11.9 | 11.9 | 11.8 | 10,700 |
| September 01, 2025 | 12 | 11.8 | 11.8 | 12 | 11.8 | 39,421 |
| August 29, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.95 | 16,993 |
| August 28, 2025 | 11.95 | 11.95 | 11.95 | 12.05 | 11.95 | 11,252 |
| August 27, 2025 | 11.9 | 12.05 | 12.05 | 12.05 | 11.9 | 10,565 |
| August 26, 2025 | 12 | 12 | 12 | 12 | 11.95 | 11,720 |
| August 25, 2025 | 12 | 12.05 | 12.05 | 12.05 | 12 | 43,726 |
| August 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.95 | 31,206 |
| August 21, 2025 | 11.95 | 12.05 | 12.05 | 12.05 | 11.95 | 33,923 |
| August 20, 2025 | 12 | 12.05 | 12.05 | 12.05 | 11.95 | 59,305 |
| August 19, 2025 | 11.95 | 12 | 12 | 12 | 11.9 | 117,109 |
| August 18, 2025 | 11.9 | 11.95 | 11.95 | 11.95 | 11.9 | 40,543 |
| August 15, 2025 | 11.8 | 11.95 | 11.95 | 11.95 | 11.8 | 23,974 |
| August 14, 2025 | 11.8 | 11.85 | 11.85 | 11.85 | 11.8 | 63,924 |
| August 13, 2025 | 11.8 | 11.85 | 11.85 | 11.85 | 11.75 | 16,134 |
| August 12, 2025 | 11.8 | 11.75 | 11.75 | 11.8 | 11.75 | 9,258 |
| August 11, 2025 | 11.75 | 11.8 | 11.8 | 11.8 | 11.7 | 27,286 |
| August 08, 2025 | 11.75 | 11.7 | 11.7 | 11.85 | 11.7 | 21,454 |
| August 07, 2025 | 11.7 | 11.75 | 11.75 | 11.75 | 11.65 | 43,581 |
| August 06, 2025 | 11.8 | 11.65 | 11.65 | 11.8 | 11.65 | 32,798 |
| August 05, 2025 | 11.85 | 11.8 | 11.8 | 11.95 | 11.75 | 25,844 |
| August 04, 2025 | 11.9 | 11.85 | 11.85 | 11.9 | 11.8 | 10,789 |
| August 01, 2025 | 11.8 | 11.9 | 11.9 | 11.9 | 11.8 | 9,722 |
| July 31, 2025 | 11.85 | 11.85 | 11.85 | 11.9 | 11.8 | 7,715 |
| July 30, 2025 | 11.8 | 11.9 | 11.9 | 11.9 | 11.8 | 17,182 |
| July 29, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.8 | 12,232 |
| July 28, 2025 | 11.85 | 11.9 | 11.9 | 12 | 11.85 | 8,756 |
| July 25, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.85 | 13,612 |
| July 24, 2025 | 11.95 | 11.9 | 11.9 | 11.95 | 11.9 | 6,668 |
| July 23, 2025 | 11.95 | 11.9 | 11.9 | 11.95 | 11.9 | 12,393 |
| July 22, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.95 | 9,508 |
| July 21, 2025 | 12 | 12.05 | 12.05 | 12.05 | 11.85 | 18,003 |
| July 18, 2025 | 12 | 12 | 12 | 12 | 11.75 | 30,883 |
| July 17, 2025 | 12 | 12 | 12 | 12 | 12 | 5,816 |
| July 16, 2025 | 11.95 | 12.05 | 12.05 | 12.05 | 11.95 | 30,046 |
| July 15, 2025 | 12 | 12.05 | 12.05 | 12.05 | 11.95 | 41,535 |
| July 14, 2025 | 11.95 | 12.1 | 12.1 | 12.1 | 11.95 | 30,297 |
| July 11, 2025 | 11.9 | 12.05 | 12.05 | 12.05 | 11.9 | 17,609 |
| July 10, 2025 | 11.95 | 12 | 12 | 12 | 11.95 | 17,888 |
| July 09, 2025 | 12.05 | 12 | 12 | 12.05 | 11.9 | 29,928 |
| July 08, 2025 | 12 | 12.05 | 12.05 | 12.05 | 11.95 | 16,106 |
| July 07, 2025 | 12 | 12.05 | 12.05 | 12.1 | 11.95 | 33,038 |
| July 04, 2025 | 12.1 | 12.05 | 11.85 | 12.2 | 12.05 | 26,327 |
| July 03, 2025 | 12.15 | 12.2 | 12 | 12.2 | 12.15 | 13,445 |
| July 02, 2025 | 12.05 | 12.15 | 11.95 | 12.15 | 12.05 | 24,261 |
| July 01, 2025 | 12.1 | 12.2 | 12 | 12.2 | 12 | 44,881 |
| June 30, 2025 | 12.1 | 12.15 | 11.95 | 12.15 | 12 | 39,267 |
| June 27, 2025 | 12.1 | 12.15 | 11.95 | 12.2 | 12.1 | 37,868 |
| June 26, 2025 | 12.2 | 12.2 | 12 | 12.2 | 12.1 | 19,581 |
| June 25, 2025 | 12.05 | 12.2 | 12 | 12.2 | 12.05 | 28,947 |
| June 24, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 7,614 |
| June 23, 2025 | 12.1 | 12 | 12 | 12.1 | 11.95 | 82,997 |
| June 20, 2025 | 12.1 | 12.2 | 12.2 | 12.2 | 12.05 | 18,839 |
| June 19, 2025 | 12.1 | 12.2 | 12.2 | 12.2 | 11.95 | 49,486 |
| June 18, 2025 | 12.15 | 12.2 | 12.2 | 12.2 | 11.9 | 83,189 |
| June 17, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 12.05 | 25,873 |