10.70
+0.15(+1.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.65 | 10.55 | 10.55 | 10.7 | 10.4 | 1.6M |
| September 04, 2025 | 10.1 | 10.6 | 10.6 | 10.75 | 10.05 | 4.64M |
| September 03, 2025 | 9.95 | 9.97 | 9.97 | 10 | 9.94 | 392,117 |
| September 02, 2025 | 9.99 | 9.95 | 9.95 | 10.05 | 9.92 | 681,310 |
| September 01, 2025 | 10.1 | 9.97 | 9.97 | 10.1 | 9.93 | 772,323 |
| August 29, 2025 | 10.15 | 10.1 | 10.1 | 10.15 | 10.1 | 287,219 |
| August 28, 2025 | 10.05 | 10.1 | 10.1 | 10.2 | 10.05 | 462,528 |
| August 27, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 10.05 | 399,278 |
| August 26, 2025 | 10.05 | 10.1 | 10.1 | 10.2 | 10.05 | 586,095 |
| August 25, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 10 | 1.26M |
| August 22, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 10.05 | 405,352 |
| August 21, 2025 | 10.15 | 10.15 | 10.15 | 10.25 | 10 | 819,678 |
| August 20, 2025 | 10.35 | 10.2 | 10.2 | 10.35 | 10.15 | 803,413 |
| August 19, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10.3 | 674,454 |
| August 18, 2025 | 10.5 | 10.45 | 10.45 | 10.5 | 10.4 | 594,978 |
| August 15, 2025 | 10.5 | 10.4 | 10.4 | 10.55 | 10.4 | 985,653 |
| August 14, 2025 | 10.3 | 10.45 | 10.45 | 10.55 | 10.3 | 1.51M |
| August 13, 2025 | 10.05 | 10.2 | 10.2 | 10.3 | 10.05 | 1.08M |
| August 12, 2025 | 10 | 10.05 | 10.05 | 10.1 | 9.99 | 672,181 |
| August 11, 2025 | 9.97 | 9.98 | 9.98 | 10.05 | 9.94 | 487,000 |
| August 08, 2025 | 10.05 | 9.98 | 9.98 | 10.1 | 9.97 | 423,322 |
| August 07, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 9.98 | 327,005 |
| August 06, 2025 | 10 | 10.05 | 10.05 | 10.1 | 10 | 198,598 |
| August 05, 2025 | 10.05 | 10 | 10 | 10.15 | 10 | 578,471 |
| August 04, 2025 | 9.96 | 10 | 10 | 10.05 | 9.9 | 376,735 |
| August 01, 2025 | 9.85 | 9.96 | 9.96 | 9.99 | 9.7 | 521,649 |
| July 31, 2025 | 10 | 9.93 | 9.93 | 10 | 9.93 | 423,090 |
| July 30, 2025 | 9.98 | 10.05 | 10.05 | 10.05 | 9.93 | 419,662 |
| July 29, 2025 | 10.05 | 9.96 | 9.96 | 10.1 | 9.95 | 323,927 |
| July 28, 2025 | 10 | 10.05 | 10.05 | 10.15 | 9.93 | 519,132 |
| July 25, 2025 | 9.88 | 9.95 | 9.95 | 10.05 | 9.88 | 506,227 |
| July 24, 2025 | 9.87 | 9.9 | 9.9 | 9.95 | 9.8 | 515,168 |
| July 23, 2025 | 9.72 | 9.85 | 9.85 | 9.9 | 9.72 | 820,306 |
| July 22, 2025 | 9.92 | 9.7 | 9.7 | 9.93 | 9.68 | 1.08M |
| July 21, 2025 | 9.89 | 9.92 | 9.92 | 10.1 | 9.89 | 512,336 |
| July 18, 2025 | 9.89 | 9.83 | 9.83 | 9.9 | 9.81 | 289,861 |
| July 17, 2025 | 9.82 | 9.8 | 9.8 | 9.89 | 9.77 | 518,958 |
| July 16, 2025 | 9.75 | 9.74 | 9.74 | 9.84 | 9.72 | 287,070 |
| July 15, 2025 | 9.77 | 9.75 | 9.75 | 9.86 | 9.74 | 329,179 |
| July 14, 2025 | 9.77 | 9.77 | 9.77 | 9.79 | 9.72 | 286,079 |
| July 11, 2025 | 9.66 | 9.76 | 9.76 | 9.85 | 9.65 | 171,195 |
| July 10, 2025 | 9.78 | 9.72 | 9.72 | 9.78 | 9.72 | 233,364 |
| July 09, 2025 | 9.88 | 9.8 | 9.8 | 9.88 | 9.76 | 226,000 |
| July 08, 2025 | 9.9 | 9.78 | 9.78 | 9.9 | 9.73 | 505,197 |
| July 07, 2025 | 9.95 | 9.97 | 9.97 | 10 | 9.87 | 193,110 |
| July 04, 2025 | 10.15 | 9.95 | 9.95 | 10.2 | 9.95 | 508,714 |
| July 03, 2025 | 10.15 | 10.15 | 10.15 | 10.2 | 10.1 | 461,995 |
| July 02, 2025 | 10.05 | 10.15 | 10.15 | 10.2 | 10 | 445,566 |
| July 01, 2025 | 10 | 9.97 | 9.97 | 10.1 | 9.97 | 436,413 |
| June 30, 2025 | 10.1 | 9.93 | 9.93 | 10.1 | 9.93 | 337,881 |
| June 27, 2025 | 10.1 | 10.05 | 10.05 | 10.3 | 10.05 | 521,716 |
| June 26, 2025 | 9.93 | 10 | 10 | 10.15 | 9.89 | 585,174 |
| June 25, 2025 | 9.84 | 9.87 | 9.87 | 9.9 | 9.76 | 335,106 |
| June 24, 2025 | 9.73 | 9.78 | 9.78 | 9.93 | 9.66 | 611,145 |
| June 23, 2025 | 9.77 | 9.6 | 9.6 | 9.77 | 9.42 | 1.01M |
| June 20, 2025 | 10.25 | 9.95 | 9.6 | 10.25 | 9.95 | 1.81M |
| June 19, 2025 | 10.3 | 10.15 | 9.79 | 10.35 | 10.1 | 878,257 |
| June 18, 2025 | 10.3 | 10.3 | 9.94 | 10.4 | 10.3 | 324,904 |
| June 17, 2025 | 10.35 | 10.25 | 9.89 | 10.4 | 10.2 | 585,387 |
| June 16, 2025 | 10.3 | 10.25 | 9.89 | 10.35 | 10.2 | 375,165 |