11.70
+0.05(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 11.6 | 11.7 | 11.7 | 11.85 | 11.05 | 41,239 |
| October 20, 2025 | 11.8 | 11.65 | 11.65 | 11.8 | 11.3 | 29,359 |
| October 17, 2025 | 12.35 | 11.8 | 11.8 | 12.35 | 11.8 | 4,132 |
| October 16, 2025 | 11.9 | 11.95 | 11.95 | 11.95 | 11.7 | 7,128 |
| October 15, 2025 | 11.95 | 11.9 | 11.9 | 12.55 | 11.9 | 11,327 |
| October 14, 2025 | 12 | 12 | 12 | 12.15 | 11.95 | 30,160 |
| October 13, 2025 | 12.3 | 12.35 | 12.35 | 12.5 | 12.2 | 12,000 |
| October 09, 2025 | 12.4 | 12.3 | 12.3 | 12.65 | 12.25 | 13,871 |
| October 08, 2025 | 13 | 12.8 | 12.8 | 13 | 12.5 | 19,751 |
| October 07, 2025 | 13.45 | 13.1 | 13.1 | 13.45 | 13.05 | 5,460 |
| October 03, 2025 | 13.15 | 13.05 | 13.05 | 13.55 | 12.5 | 14,798 |
| October 02, 2025 | 12.6 | 13.15 | 13.15 | 13.15 | 12.55 | 12,113 |
| October 01, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 6,002 |
| September 30, 2025 | 12.4 | 12.5 | 12.5 | 12.5 | 12.4 | 5,000 |
| September 29, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 |
| September 26, 2025 | 12.8 | 12.5 | 12.5 | 12.8 | 12.5 | 3,002 |
| September 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 7,114 |
| September 24, 2025 | 13.1 | 12.8 | 12.8 | 13.1 | 12.8 | 5,050 |
| September 23, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 1,080 |
| September 22, 2025 | 13.55 | 13.15 | 13.15 | 13.55 | 13 | 7,241 |
| September 19, 2025 | 12.9 | 13.6 | 13.6 | 13.6 | 12.7 | 22,296 |
| September 18, 2025 | 14.05 | 13.3 | 13.3 | 14.05 | 13.3 | 11,241 |
| September 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 5,000 |
| September 16, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1,441 |
| September 15, 2025 | 12.6 | 12.95 | 12.95 | 12.95 | 12.6 | 2,098 |
| September 12, 2025 | 12.7 | 13 | 13 | 13.1 | 12.7 | 4,340 |
| September 11, 2025 | 13 | 13 | 13 | 13 | 13 | 12,101 |
| September 10, 2025 | 13 | 13 | 13 | 13 | 12.7 | 17,186 |
| September 09, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 12.5 | 10,006 |
| September 08, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 13 | 11,003 |
| September 05, 2025 | 13.3 | 12.9 | 12.9 | 13.3 | 12.9 | 2,001 |
| September 04, 2025 | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0 |
| September 03, 2025 | 12.75 | 13.4 | 13.4 | 13.4 | 12.75 | 5,367 |
| September 02, 2025 | 13 | 13.4 | 13.4 | 13.4 | 13 | 2,100 |
| September 01, 2025 | 13.1 | 13 | 13 | 13.1 | 13 | 7,112 |
| August 29, 2025 | 13.3 | 13.5 | 13.5 | 13.5 | 13.3 | 4,865 |
| August 28, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 2,000 |
| August 27, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.4 | 7,727 |
| August 26, 2025 | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 2,000 |
| August 25, 2025 | 14.1 | 14.05 | 14.05 | 14.15 | 14.05 | 9,119 |
| August 22, 2025 | 13 | 13.45 | 13.45 | 13.45 | 12.9 | 5,007 |
| August 21, 2025 | 13.4 | 13.3 | 13.3 | 13.45 | 13.3 | 5,180 |
| August 20, 2025 | 13.5 | 13.3 | 13.3 | 13.5 | 13.3 | 4,095 |
| August 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 4,239 |
| August 18, 2025 | 13.75 | 14.4 | 14.4 | 14.4 | 13.75 | 10,061 |
| August 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1,000 |
| August 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
| August 13, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
| August 12, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1,000 |
| August 11, 2025 | 13.45 | 13.5 | 13.5 | 13.5 | 13.45 | 2,000 |
| August 08, 2025 | 13.05 | 13.5 | 13.5 | 13.5 | 13.05 | 2,020 |
| August 07, 2025 | 13.55 | 13.9 | 13.9 | 13.9 | 13.5 | 3,507 |
| August 06, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 1,777 |
| August 05, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1,000 |
| August 04, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 |
| August 01, 2025 | 13.9 | 13.8 | 13.8 | 13.9 | 13.75 | 4,000 |
| July 31, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 |
| July 30, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 |
| July 29, 2025 | 13.9 | 13.8 | 13.8 | 14.15 | 13.8 | 7,000 |
| July 28, 2025 | 13.65 | 14.25 | 14.25 | 14.25 | 13.65 | 3,000 |