30.50
-0.05(-0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 30.55 | 30.5 | 30.5 | 30.55 | 30.4 | 339,786 |
| January 14, 2026 | 30.9 | 30.55 | 30.55 | 30.95 | 30.55 | 424,333 |
| January 13, 2026 | 30.5 | 30.6 | 30.6 | 30.9 | 30.35 | 1.2M |
| January 12, 2026 | 29.9 | 30.15 | 30.15 | 30.4 | 29.9 | 678,172 |
| January 09, 2026 | 29.9 | 29.9 | 29.9 | 30.1 | 29.8 | 357,127 |
| January 08, 2026 | 29.7 | 29.65 | 29.65 | 29.95 | 29.65 | 1.08M |
| January 07, 2026 | 29.95 | 29.9 | 29.9 | 29.95 | 29.75 | 484,650 |
| January 06, 2026 | 29.75 | 29.95 | 29.95 | 29.95 | 29.75 | 335,298 |
| January 05, 2026 | 29.7 | 29.75 | 29.75 | 29.85 | 29.65 | 442,632 |
| January 02, 2026 | 30 | 29.85 | 29.85 | 30.15 | 29.7 | 883,033 |
| December 31, 2025 | 30.05 | 30 | 30 | 30.15 | 29.9 | 321,862 |
| December 30, 2025 | 29.95 | 30 | 30 | 30.05 | 29.8 | 610,130 |
| December 29, 2025 | 30 | 29.95 | 29.95 | 30.05 | 29.9 | 544,620 |
| December 26, 2025 | 30.1 | 30 | 30 | 30.1 | 29.95 | 325,804 |
| December 24, 2025 | 30.15 | 30.15 | 30.15 | 30.35 | 30.05 | 318,619 |
| December 23, 2025 | 30.3 | 30.15 | 30.15 | 30.5 | 30.15 | 397,709 |
| December 22, 2025 | 30.5 | 30.4 | 30.4 | 30.5 | 30.25 | 198,828 |
| December 19, 2025 | 30.15 | 30.4 | 30.4 | 30.4 | 30.15 | 392,678 |
| December 18, 2025 | 30.3 | 30.15 | 30.15 | 30.4 | 30.1 | 221,576 |
| December 17, 2025 | 30.55 | 30.25 | 30.25 | 30.55 | 30.2 | 697,789 |
| December 16, 2025 | 30.2 | 30.45 | 30.45 | 30.55 | 30.1 | 650,082 |
| December 15, 2025 | 30.25 | 30.3 | 30.3 | 30.35 | 30.05 | 334,478 |
| December 12, 2025 | 30.6 | 30.25 | 30.25 | 30.65 | 30.25 | 450,422 |
| December 11, 2025 | 30.9 | 30.4 | 30.4 | 31 | 30.15 | 1.5M |
| December 10, 2025 | 31.6 | 31.2 | 31.2 | 31.75 | 31.1 | 627,622 |
| December 09, 2025 | 31.85 | 31.7 | 31.7 | 31.9 | 31.7 | 255,275 |
| December 08, 2025 | 31.6 | 31.9 | 31.9 | 32.15 | 31.4 | 1.04M |
| December 05, 2025 | 32 | 31.45 | 31.45 | 32.1 | 31.35 | 504,747 |
| December 04, 2025 | 31.55 | 31.95 | 31.95 | 31.95 | 31.5 | 681,752 |
| December 03, 2025 | 31.55 | 31.45 | 31.45 | 31.55 | 31.25 | 345,228 |
| December 02, 2025 | 31.3 | 31.5 | 31.5 | 31.6 | 31.25 | 619,089 |
| December 01, 2025 | 31.3 | 31.15 | 31.15 | 31.45 | 31.15 | 566,107 |
| November 28, 2025 | 31.75 | 31.45 | 31.45 | 31.9 | 31.4 | 456,882 |
| November 27, 2025 | 31.95 | 31.65 | 31.65 | 32.05 | 31.65 | 420,078 |
| November 26, 2025 | 31.7 | 31.95 | 31.95 | 32.05 | 31.55 | 1.75M |
| November 25, 2025 | 31.2 | 31.55 | 31.55 | 31.8 | 31.1 | 1.13M |
| November 24, 2025 | 30.75 | 31 | 31 | 31.2 | 30.65 | 1.13M |
| November 21, 2025 | 30.35 | 30.55 | 30.55 | 30.8 | 30.3 | 823,160 |
| November 20, 2025 | 30.4 | 30.5 | 30.5 | 30.7 | 30.2 | 783,235 |
| November 19, 2025 | 29.8 | 29.75 | 29.75 | 29.95 | 29.65 | 319,507 |
| November 18, 2025 | 29.85 | 29.7 | 29.7 | 30 | 29.5 | 596,618 |
| November 17, 2025 | 30.8 | 29.9 | 29.9 | 30.8 | 29.65 | 2.2M |
| November 14, 2025 | 31.1 | 30.65 | 30.65 | 31.15 | 30.4 | 893,199 |
| November 13, 2025 | 31.25 | 31.2 | 31.2 | 31.25 | 31 | 396,694 |
| November 12, 2025 | 31.1 | 31.2 | 31.2 | 31.2 | 31 | 350,189 |
| November 11, 2025 | 31.05 | 30.95 | 30.95 | 31.1 | 30.85 | 268,453 |
| November 10, 2025 | 30.6 | 30.7 | 30.7 | 31.1 | 30.6 | 602,784 |
| November 07, 2025 | 30.9 | 30.6 | 30.6 | 30.9 | 30.55 | 347,402 |
| November 06, 2025 | 30.55 | 30.95 | 30.95 | 31.35 | 30.3 | 573,643 |
| November 05, 2025 | 30.25 | 30.4 | 30.4 | 30.45 | 30.15 | 586,449 |
| November 04, 2025 | 31.2 | 30.6 | 30.6 | 31.3 | 30.6 | 898,762 |
| November 03, 2025 | 30.9 | 31.25 | 31.25 | 31.25 | 30.8 | 593,068 |
| October 31, 2025 | 31.3 | 31 | 31 | 31.3 | 31 | 588,053 |
| October 30, 2025 | 31.6 | 31.3 | 31.3 | 31.7 | 31.2 | 513,748 |
| October 29, 2025 | 31.85 | 31.55 | 31.55 | 32.05 | 31.4 | 905,773 |
| October 28, 2025 | 32.45 | 31.95 | 31.95 | 32.45 | 31.85 | 797,314 |
| October 27, 2025 | 32.6 | 32.3 | 32.3 | 32.65 | 32 | 1.15M |
| October 23, 2025 | 32.5 | 32.45 | 32.45 | 32.7 | 32.3 | 992,236 |
| October 22, 2025 | 32.75 | 32.6 | 32.6 | 32.8 | 32.25 | 1.64M |
| October 21, 2025 | 32.05 | 32.75 | 32.75 | 32.85 | 31.9 | 4.63M |