12.15
-0.15(-1.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 12 | 31,605 |
| December 23, 2025 | 12.4 | 12.3 | 12.3 | 12.45 | 11.8 | 132,510 |
| December 22, 2025 | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 9,111 |
| December 19, 2025 | 12.35 | 12.35 | 12.35 | 12.5 | 12.3 | 93,696 |
| December 18, 2025 | 12.45 | 12.45 | 12.45 | 12.5 | 12.2 | 59,568 |
| December 17, 2025 | 12.35 | 12.45 | 12.45 | 12.5 | 12.3 | 62,803 |
| December 16, 2025 | 12.45 | 12.35 | 12.35 | 12.5 | 12.35 | 53,627 |
| December 15, 2025 | 12.45 | 12.45 | 12.45 | 12.5 | 12.3 | 153,090 |
| December 12, 2025 | 12.2 | 12.25 | 12.25 | 12.3 | 12.15 | 102,339 |
| December 11, 2025 | 12.15 | 12.15 | 12.15 | 12.3 | 11.95 | 55,289 |
| December 10, 2025 | 12 | 12.2 | 12.2 | 12.35 | 12 | 214,037 |
| December 09, 2025 | 11.85 | 11.9 | 11.9 | 12 | 11.85 | 11,520 |
| December 08, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.9 | 15,575 |
| December 05, 2025 | 11.85 | 11.85 | 11.85 | 11.9 | 11.85 | 18,833 |
| December 04, 2025 | 11.9 | 11.85 | 11.85 | 12 | 11.85 | 46,533 |
| December 03, 2025 | 12.2 | 12.05 | 12.05 | 12.2 | 11.7 | 66,693 |
| December 02, 2025 | 11.7 | 12.1 | 12.1 | 12.6 | 11.7 | 211,244 |
| December 01, 2025 | 11.7 | 11.75 | 11.75 | 11.8 | 11.65 | 24,885 |
| November 28, 2025 | 11.75 | 11.85 | 11.85 | 11.85 | 11.75 | 9,538 |
| November 27, 2025 | 11.75 | 11.75 | 11.75 | 11.8 | 11.7 | 33,274 |
| November 26, 2025 | 11.85 | 11.8 | 11.8 | 11.85 | 11.8 | 5,044 |
| November 25, 2025 | 11.8 | 11.9 | 11.9 | 11.9 | 11.75 | 7,888 |
| November 24, 2025 | 11.65 | 11.95 | 11.95 | 12 | 11.6 | 545,037 |
| November 21, 2025 | 12.05 | 11.95 | 11.95 | 12.05 | 11.4 | 29,170 |
| November 20, 2025 | 11.8 | 11.95 | 11.95 | 11.95 | 11.8 | 6,137 |
| November 19, 2025 | 11.7 | 11.95 | 11.95 | 11.95 | 11.7 | 16,749 |
| November 18, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 11.8 | 26,522 |
| November 17, 2025 | 12.1 | 12 | 12 | 12.2 | 11.95 | 50,421 |
| November 14, 2025 | 12.1 | 12 | 12 | 12.1 | 11.9 | 68,022 |
| November 13, 2025 | 12.15 | 12 | 12 | 12.15 | 11.95 | 39,380 |
| November 12, 2025 | 12.1 | 12.05 | 12.05 | 12.25 | 11.95 | 124,381 |
| November 11, 2025 | 11.8 | 12 | 12 | 12 | 11.8 | 28,307 |
| November 10, 2025 | 11.8 | 11.8 | 11.8 | 11.95 | 11.8 | 14,181 |
| November 07, 2025 | 12 | 11.8 | 11.8 | 12 | 11.8 | 34,281 |
| November 06, 2025 | 11.85 | 11.9 | 11.9 | 11.9 | 11.85 | 14,564 |
| November 05, 2025 | 11.85 | 11.9 | 11.9 | 11.9 | 11.8 | 14,671 |
| November 04, 2025 | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 6,715 |
| November 03, 2025 | 11.75 | 11.8 | 11.8 | 11.95 | 11.75 | 10,679 |
| October 31, 2025 | 12.05 | 11.9 | 11.9 | 12.05 | 11.9 | 19,252 |
| October 30, 2025 | 12.3 | 11.95 | 11.95 | 12.3 | 11.8 | 33,860 |
| October 29, 2025 | 12 | 11.9 | 11.9 | 12 | 11.75 | 37,326 |
| October 28, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12,451 |
| October 27, 2025 | 11.95 | 11.9 | 11.9 | 11.95 | 11.9 | 35,699 |
| October 23, 2025 | 11.9 | 11.95 | 11.95 | 12.05 | 11.9 | 21,706 |
| October 22, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3,315 |
| October 21, 2025 | 12.05 | 12 | 12 | 12.05 | 11.95 | 21,028 |
| October 20, 2025 | 12.1 | 12.05 | 12.05 | 12.2 | 12 | 25,547 |
| October 17, 2025 | 11.95 | 12.05 | 12.05 | 12.05 | 11.95 | 44,863 |
| October 16, 2025 | 11.95 | 11.9 | 11.9 | 12.05 | 11.8 | 47,678 |
| October 15, 2025 | 11.8 | 11.9 | 11.9 | 11.9 | 11.8 | 12,269 |
| October 14, 2025 | 11.9 | 11.85 | 11.85 | 12 | 11.75 | 60,179 |
| October 13, 2025 | 11.65 | 11.85 | 11.85 | 11.9 | 11.15 | 56,777 |
| October 09, 2025 | 12 | 12 | 12 | 12 | 12 | 1,590 |
| October 08, 2025 | 12.5 | 12.1 | 12.1 | 12.5 | 11.95 | 43,853 |
| October 07, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12 | 40,091 |
| October 03, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 11.95 | 59,604 |
| October 02, 2025 | 11.85 | 11.95 | 11.95 | 11.95 | 11.85 | 24,222 |
| October 01, 2025 | 11.75 | 11.9 | 11.9 | 11.9 | 11.65 | 18,465 |
| September 30, 2025 | 11.8 | 11.9 | 11.9 | 11.9 | 11.75 | 10,074 |
| September 26, 2025 | 11.8 | 11.8 | 11.8 | 11.85 | 11.8 | 4,115 |