11.05
+0.2(+1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.15 | 11.05 | 11.05 | 11.2 | 11.05 | 21,648 |
| December 03, 2025 | 11 | 11.05 | 11.05 | 11.05 | 11 | 4,367 |
| December 02, 2025 | 11.05 | 10.95 | 10.95 | 11.35 | 10.8 | 295,301 |
| December 01, 2025 | 11.05 | 11 | 11 | 11.05 | 10.95 | 14,326 |
| November 28, 2025 | 11.15 | 11.05 | 11.05 | 11.15 | 11.05 | 3,822 |
| November 27, 2025 | 10.95 | 11.05 | 11.05 | 11.05 | 10.95 | 4,425 |
| November 26, 2025 | 11 | 11 | 11 | 11.05 | 10.9 | 58,648 |
| November 25, 2025 | 11 | 10.9 | 10.9 | 11 | 10.85 | 34,532 |
| November 24, 2025 | 11.15 | 11 | 11 | 11.45 | 10.8 | 314,918 |
| November 21, 2025 | 11.55 | 11.1 | 11.1 | 11.55 | 11.1 | 331,815 |
| November 20, 2025 | 11.85 | 11.65 | 11.65 | 11.9 | 11.25 | 268,797 |
| November 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.6 | 6,891 |
| November 18, 2025 | 11.65 | 11.65 | 11.65 | 11.75 | 11.65 | 18,154 |
| November 17, 2025 | 12 | 11.65 | 11.65 | 12 | 11.65 | 251,683 |
| November 14, 2025 | 11.7 | 11.65 | 11.65 | 11.75 | 11.65 | 20,784 |
| November 13, 2025 | 11.8 | 11.7 | 11.7 | 11.8 | 11.7 | 22,638 |
| November 12, 2025 | 11.85 | 11.75 | 11.75 | 11.85 | 11.75 | 28,293 |
| November 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 17,107 |
| November 10, 2025 | 11.9 | 11.85 | 11.85 | 11.9 | 11.85 | 9,983 |
| November 07, 2025 | 11.85 | 12 | 12 | 12.1 | 11.7 | 290,240 |
| November 06, 2025 | 11.85 | 11.8 | 11.8 | 12.1 | 11.7 | 255,003 |
| November 05, 2025 | 11.65 | 11.7 | 11.7 | 11.95 | 11.6 | 242,666 |
| November 04, 2025 | 11.7 | 11.65 | 11.65 | 11.75 | 11.65 | 12,630 |
| November 03, 2025 | 11.7 | 11.65 | 11.65 | 11.75 | 11.65 | 21,646 |
| October 31, 2025 | 11.7 | 11.7 | 11.7 | 11.75 | 11.7 | 21,510 |
| October 30, 2025 | 11.75 | 11.75 | 11.75 | 11.8 | 11.75 | 28,580 |
| October 29, 2025 | 11.85 | 11.8 | 11.8 | 11.9 | 11.7 | 39,257 |
| October 28, 2025 | 11.75 | 11.7 | 11.7 | 11.75 | 11.7 | 12,822 |
| October 27, 2025 | 11.75 | 11.75 | 11.75 | 11.8 | 11.75 | 12,428 |
| October 23, 2025 | 11.7 | 11.7 | 11.7 | 11.85 | 11.7 | 16,317 |
| October 22, 2025 | 11.7 | 11.7 | 11.7 | 11.7 | 11.65 | 15,280 |
| October 21, 2025 | 11.65 | 11.7 | 11.7 | 11.75 | 11.65 | 20,718 |
| October 20, 2025 | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 25,342 |
| October 17, 2025 | 11.75 | 11.7 | 11.7 | 11.8 | 11.7 | 35,897 |
| October 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 14,657 |
| October 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.7 | 23,358 |
| October 14, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.75 | 51,762 |
| October 13, 2025 | 12 | 11.95 | 11.95 | 12.05 | 11.9 | 20,114 |
| October 09, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12.05 | 17,828 |
| October 08, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 12.05 | 14,004 |
| October 07, 2025 | 12.05 | 12.15 | 12.15 | 12.15 | 11.95 | 46,268 |
| October 03, 2025 | 12.05 | 12.15 | 12.15 | 12.15 | 12.05 | 27,871 |
| October 02, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 12.05 | 20,906 |
| October 01, 2025 | 12.15 | 12.1 | 12.1 | 12.15 | 12.05 | 27,327 |
| September 30, 2025 | 12.15 | 12.15 | 12.15 | 12.25 | 12 | 37,374 |
| September 26, 2025 | 12.05 | 12.15 | 12.15 | 12.15 | 12.05 | 7,699 |
| September 25, 2025 | 12 | 12.15 | 12.15 | 12.15 | 12 | 25,820 |
| September 24, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 34,952 |
| September 23, 2025 | 12.05 | 12.1 | 12.1 | 12.1 | 12 | 33,005 |
| September 22, 2025 | 12.15 | 12.1 | 12.1 | 12.15 | 12.1 | 21,094 |
| September 19, 2025 | 12 | 12.15 | 12.15 | 12.15 | 12 | 55,294 |
| September 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 3,167 |
| September 17, 2025 | 12.05 | 12.05 | 12.05 | 12.1 | 12 | 19,411 |
| September 16, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12 | 16,405 |
| September 15, 2025 | 12.05 | 12.05 | 12.05 | 12.1 | 12 | 8,944 |
| September 12, 2025 | 12.05 | 12.05 | 12.05 | 12.15 | 11.95 | 47,191 |
| September 11, 2025 | 12.1 | 12 | 12 | 12.15 | 12 | 51,063 |
| September 10, 2025 | 12 | 12.1 | 12.1 | 12.1 | 12 | 17,615 |
| September 09, 2025 | 12 | 12.05 | 12.05 | 12.05 | 12 | 29,525 |
| September 08, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 11.95 | 53,612 |