10.40
+0.05(+0.48%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10.5 | 10.4 | 10.4 | 10.75 | 10.35 | 234,000 |
October 16, 2025 | 10.45 | 10.35 | 10.35 | 10.45 | 10.35 | 3,622 |
October 15, 2025 | 10.45 | 10.35 | 10.35 | 10.5 | 10.35 | 19,656 |
October 14, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 1,000 |
October 13, 2025 | 10.5 | 10.4 | 10.4 | 10.55 | 10.4 | 8,021 |
October 09, 2025 | 10.6 | 10.55 | 10.55 | 10.6 | 10.5 | 11,000 |
October 08, 2025 | 10.45 | 10.6 | 10.6 | 10.6 | 10.45 | 26,000 |
October 07, 2025 | 10.45 | 10.5 | 10.5 | 10.7 | 10.45 | 27,000 |
October 03, 2025 | 10.55 | 10.45 | 10.45 | 10.8 | 10.35 | 225,000 |
October 02, 2025 | 10.65 | 10.45 | 10.45 | 10.65 | 10.45 | 5,527 |
October 01, 2025 | 10.6 | 10.6 | 10.6 | 10.65 | 10.6 | 8,002 |
September 30, 2025 | 10.45 | 10.65 | 10.65 | 10.7 | 10.25 | 370,112 |
September 26, 2025 | 11.4 | 10.5 | 10.5 | 11.4 | 10.35 | 382,242 |
September 25, 2025 | 11.55 | 11.5 | 11.5 | 11.8 | 11.4 | 245,000 |
September 24, 2025 | 11.8 | 11.55 | 11.55 | 12.2 | 11.55 | 321,230 |
September 23, 2025 | 11.85 | 11.55 | 11.55 | 11.85 | 11.55 | 15,000 |
September 22, 2025 | 11.8 | 11.85 | 11.85 | 11.85 | 11.7 | 5,052 |
September 19, 2025 | 11.65 | 11.8 | 11.8 | 11.9 | 11.6 | 12,000 |
September 18, 2025 | 11.9 | 11.75 | 11.75 | 12.2 | 11.6 | 164,042 |
September 17, 2025 | 12 | 11.65 | 11.65 | 12 | 11.65 | 8,150 |
September 16, 2025 | 12 | 11.8 | 11.8 | 12.1 | 11.75 | 9,000 |
September 15, 2025 | 11.65 | 11.7 | 11.7 | 12.1 | 11.65 | 250,000 |
September 12, 2025 | 11.7 | 11.7 | 11.7 | 11.9 | 11.5 | 34,000 |
September 11, 2025 | 11.55 | 11.85 | 11.85 | 12.2 | 11.5 | 67,401 |
September 10, 2025 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 9,000 |
September 09, 2025 | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 1,010 |
September 08, 2025 | 11.35 | 11.65 | 11.65 | 11.75 | 11.3 | 33,138 |
September 05, 2025 | 11.55 | 11.5 | 11.5 | 11.55 | 11.5 | 2,000 |
September 04, 2025 | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 7,000 |
September 03, 2025 | 11.35 | 11.7 | 11.7 | 11.7 | 11.35 | 2,000 |
September 02, 2025 | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 2,000 |
September 01, 2025 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0 |
August 29, 2025 | 11.3 | 11.4 | 11.4 | 11.4 | 11.3 | 2,015 |
August 28, 2025 | 11.4 | 11.6 | 11.6 | 11.6 | 11.35 | 3,000 |
August 27, 2025 | 11.6 | 11.8 | 11.8 | 11.8 | 11.45 | 12,000 |
August 26, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
August 25, 2025 | 11.6 | 11.55 | 11.55 | 11.6 | 11.4 | 14,000 |
August 22, 2025 | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 1,000 |
August 21, 2025 | 11.5 | 11.4 | 11.4 | 11.8 | 11.4 | 3,002 |
August 20, 2025 | 11.45 | 11.5 | 11.5 | 11.7 | 11.45 | 6,000 |
August 19, 2025 | 11.35 | 11.45 | 11.45 | 11.6 | 11.35 | 39,014 |
August 18, 2025 | 11.65 | 11.7 | 11.7 | 11.75 | 11.65 | 7,000 |
August 15, 2025 | 11.7 | 11.65 | 11.65 | 11.7 | 11.65 | 2,000 |
August 14, 2025 | 11.5 | 11.5 | 11.5 | 11.95 | 11.5 | 19,000 |
August 13, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 3,251 |
August 12, 2025 | 11.4 | 11.6 | 11.6 | 11.6 | 11.4 | 10,014 |
August 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
August 08, 2025 | 11.5 | 11.35 | 11.35 | 11.9 | 11.35 | 12,004 |
August 07, 2025 | 11.35 | 11.5 | 11.5 | 11.5 | 11.35 | 8,000 |
August 06, 2025 | 11.45 | 11.65 | 11.65 | 11.8 | 11.45 | 5,000 |
August 05, 2025 | 11.45 | 11.45 | 11.45 | 11.8 | 11.35 | 22,000 |
August 04, 2025 | 11.3 | 11.5 | 11.5 | 11.5 | 11.3 | 2,000 |
August 01, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.35 | 6,000 |
July 31, 2025 | 11.35 | 11.5 | 11.5 | 11.55 | 11.35 | 3,000 |
July 30, 2025 | 11.4 | 11.55 | 11.55 | 11.85 | 11.4 | 13,010 |
July 29, 2025 | 11.4 | 11.35 | 11.35 | 11.5 | 11.2 | 16,004 |
July 28, 2025 | 11.35 | 11.7 | 11.7 | 11.7 | 11.35 | 5,029 |
July 25, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
July 24, 2025 | 11.3 | 11.35 | 11.35 | 11.35 | 11.3 | 10,000 |
July 23, 2025 | 11.15 | 11.15 | 11.15 | 11.45 | 11.15 | 11,000 |