10.95
+0.2(+1.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.45 | 10.95 | 10.95 | 10.95 | 10.45 | 4,030 |
| December 03, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 14,000 |
| December 02, 2025 | 10.6 | 10.75 | 10.75 | 10.8 | 10.6 | 18,501 |
| December 01, 2025 | 10.15 | 10.6 | 10.6 | 10.75 | 10.15 | 13,200 |
| November 28, 2025 | 10 | 10.5 | 10.5 | 10.7 | 10 | 28,010 |
| November 27, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.3 | 9,000 |
| November 26, 2025 | 10.4 | 10.45 | 10.45 | 10.75 | 10.25 | 21,084 |
| November 25, 2025 | 9.99 | 10.3 | 10.3 | 10.35 | 9.99 | 10,030 |
| November 24, 2025 | 10 | 10 | 10 | 10 | 9.9 | 11,306 |
| November 21, 2025 | 9.93 | 10 | 10 | 10 | 9.9 | 9,324 |
| November 20, 2025 | 10.3 | 10.25 | 10.25 | 10.3 | 10 | 27,023 |
| November 19, 2025 | 10.25 | 10.1 | 10.1 | 10.25 | 10.1 | 6,201 |
| November 18, 2025 | 10.05 | 9.93 | 9.93 | 10.05 | 9.93 | 23,221 |
| November 17, 2025 | 10.25 | 10.05 | 10.05 | 10.25 | 10 | 10,266 |
| November 14, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 9.96 | 39,231 |
| November 13, 2025 | 10.8 | 10.45 | 10.45 | 11 | 10.45 | 28,551 |
| November 12, 2025 | 10.1 | 10.3 | 10.3 | 10.3 | 10.05 | 12,580 |
| November 11, 2025 | 10.25 | 10.1 | 10.1 | 10.25 | 10.1 | 42,134 |
| November 10, 2025 | 10.8 | 10.45 | 10.45 | 10.9 | 10 | 100,051 |
| November 07, 2025 | 10.9 | 10.75 | 10.75 | 11 | 10.75 | 65,665 |
| November 06, 2025 | 11.15 | 11.55 | 11.55 | 11.65 | 10.8 | 87,050 |
| November 05, 2025 | 11.2 | 10.7 | 10.7 | 11.2 | 10.55 | 118,955 |
| November 04, 2025 | 10.9 | 11.6 | 11.6 | 11.6 | 10.9 | 283,798 |
| November 03, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 6,596 |
| October 31, 2025 | 11 | 11 | 11 | 11.15 | 10.4 | 15,326 |
| October 30, 2025 | 11.65 | 10.8 | 10.8 | 11.65 | 10.55 | 47,500 |
| October 29, 2025 | 11.2 | 11.45 | 11.45 | 11.55 | 11.2 | 13,200 |
| October 28, 2025 | 11.35 | 11.2 | 11.2 | 11.35 | 11.05 | 20,031 |
| October 27, 2025 | 11.55 | 11.55 | 11.55 | 11.65 | 11.45 | 21,154 |
| October 23, 2025 | 11.4 | 11.35 | 11.35 | 11.4 | 11.35 | 3,002 |
| October 22, 2025 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 12,675 |
| 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 |