10.00
+0.03(+0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.97 | 10 | 10 | 10.1 | 9.91 | 497,728 |
| December 04, 2025 | 9.99 | 9.97 | 9.97 | 10.05 | 9.92 | 122,097 |
| December 03, 2025 | 9.94 | 9.98 | 9.98 | 10.05 | 9.94 | 212,357 |
| December 02, 2025 | 9.88 | 9.91 | 9.91 | 9.99 | 9.88 | 323,121 |
| December 01, 2025 | 9.89 | 9.87 | 9.87 | 9.97 | 9.86 | 160,815 |
| November 28, 2025 | 9.79 | 9.89 | 9.89 | 9.95 | 9.76 | 394,947 |
| November 27, 2025 | 9.75 | 9.76 | 9.76 | 9.82 | 9.71 | 182,245 |
| November 26, 2025 | 9.73 | 9.75 | 9.75 | 9.81 | 9.73 | 264,524 |
| November 25, 2025 | 9.59 | 9.68 | 9.68 | 9.69 | 9.59 | 190,538 |
| November 24, 2025 | 9.6 | 9.57 | 9.57 | 9.66 | 9.55 | 189,816 |
| November 21, 2025 | 9.68 | 9.51 | 9.51 | 9.68 | 9.5 | 501,671 |
| November 20, 2025 | 9.62 | 9.68 | 9.68 | 9.71 | 9.62 | 221,981 |
| November 19, 2025 | 9.62 | 9.57 | 9.57 | 9.62 | 9.52 | 656,460 |
| November 18, 2025 | 9.75 | 9.62 | 9.62 | 9.77 | 9.61 | 693,732 |
| November 17, 2025 | 9.97 | 9.75 | 9.75 | 9.97 | 9.74 | 1.61M |
| November 14, 2025 | 10 | 9.97 | 9.97 | 10.05 | 9.95 | 400,016 |
| November 13, 2025 | 10.1 | 10 | 10 | 10.2 | 9.98 | 754,856 |
| November 12, 2025 | 9.93 | 10.05 | 10.05 | 10.15 | 9.93 | 760,391 |
| November 11, 2025 | 9.87 | 9.91 | 9.91 | 10 | 9.85 | 589,801 |
| November 10, 2025 | 9.95 | 9.83 | 9.83 | 9.96 | 9.82 | 1.75M |
| 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 |