10.20
-0.15(-1.45%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |