10.05
-0.05(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.1 | 10.05 | 10.05 | 10.25 | 10 | 1.32M |
| November 06, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 10 | 426,000 |
| November 05, 2025 | 10.05 | 9.97 | 9.97 | 10.05 | 9.9 | 1.22M |
| November 04, 2025 | 10.2 | 10.05 | 10.05 | 10.25 | 10.05 | 561,708 |
| November 03, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 10.2 | 319,751 |
| October 31, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.3 | 192,887 |
| October 30, 2025 | 10.4 | 10.35 | 10.35 | 10.45 | 10.3 | 539,350 |
| October 29, 2025 | 10.45 | 10.4 | 10.4 | 10.55 | 10.4 | 413,687 |
| October 28, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.45 | 412,962 |
| October 27, 2025 | 10.65 | 10.65 | 10.65 | 10.7 | 10.5 | 482,735 |
| October 23, 2025 | 10.6 | 10.55 | 10.55 | 10.75 | 10.55 | 1.06M |
| October 22, 2025 | 10.4 | 10.55 | 10.55 | 10.75 | 10.4 | 1.75M |
| October 21, 2025 | 10.45 | 10.45 | 10.45 | 10.5 | 10.3 | 569,045 |
| October 20, 2025 | 10.3 | 10.4 | 10.4 | 10.4 | 10.3 | 645,515 |
| October 17, 2025 | 10.2 | 10.25 | 10.25 | 10.35 | 10.15 | 520,871 |
| October 16, 2025 | 10.1 | 10.15 | 10.15 | 10.15 | 10.05 | 433,693 |
| October 15, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 10 | 256,441 |
| October 14, 2025 | 10.1 | 10 | 10 | 10.2 | 10 | 818,266 |
| October 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.91 | 517,536 |
| October 09, 2025 | 10.1 | 10.15 | 10.15 | 10.25 | 10.1 | 187,662 |
| October 08, 2025 | 10.1 | 10.1 | 10.1 | 10.15 | 10.05 | 283,767 |
| October 07, 2025 | 10.15 | 10.1 | 10.1 | 10.2 | 10.1 | 289,488 |
| October 03, 2025 | 10.25 | 10.15 | 10.15 | 10.3 | 10.15 | 394,853 |
| October 02, 2025 | 10.3 | 10.25 | 10.25 | 10.4 | 10.25 | 334,310 |
| October 01, 2025 | 10.25 | 10.3 | 10.3 | 10.35 | 10.2 | 400,106 |
| September 30, 2025 | 10.3 | 10.25 | 10.25 | 10.3 | 10.05 | 487,726 |
| September 26, 2025 | 10.4 | 10.2 | 10.2 | 10.4 | 10.15 | 515,633 |
| September 25, 2025 | 10.3 | 10.35 | 10.35 | 10.45 | 10.3 | 426,725 |
| September 24, 2025 | 10.35 | 10.3 | 10.3 | 10.4 | 10.25 | 447,524 |
| September 23, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10.3 | 391,833 |
| September 22, 2025 | 10.15 | 10.45 | 10.45 | 10.5 | 10.15 | 928,121 |
| September 19, 2025 | 10.35 | 10.1 | 10.1 | 10.35 | 10.1 | 6.95M |
| September 18, 2025 | 10.25 | 10.3 | 10.3 | 10.4 | 10.25 | 472,000 |
| September 17, 2025 | 10.2 | 10.2 | 10.2 | 10.35 | 10.15 | 521,140 |
| September 16, 2025 | 10.25 | 10.2 | 10.2 | 10.3 | 10.15 | 531,444 |
| September 15, 2025 | 10.3 | 10.25 | 10.25 | 10.5 | 10.2 | 567,350 |
| September 12, 2025 | 10.35 | 10.35 | 10.35 | 10.4 | 10.3 | 691,995 |
| September 11, 2025 | 10.5 | 10.35 | 10.35 | 10.5 | 10.3 | 854,079 |
| September 10, 2025 | 10.5 | 10.5 | 10.5 | 10.6 | 10.45 | 798,396 |
| September 09, 2025 | 10.7 | 10.55 | 10.55 | 10.8 | 10.45 | 1.05M |
| September 08, 2025 | 10.65 | 10.7 | 10.7 | 10.8 | 10.5 | 1.44M |
| 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 |