29.50
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 29.45 | 29.5 | 29.5 | 29.95 | 29.45 | 1.07M |
| February 10, 2026 | 29.5 | 29.45 | 29.45 | 29.7 | 29.35 | 452,672 |
| February 09, 2026 | 29.5 | 29.55 | 29.55 | 29.65 | 29.35 | 340,667 |
| February 06, 2026 | 29.5 | 29.5 | 29.5 | 29.55 | 29.2 | 388,225 |
| February 05, 2026 | 29.85 | 29.8 | 29.8 | 29.9 | 29.65 | 202,139 |
| February 04, 2026 | 29.55 | 29.85 | 29.85 | 29.85 | 29.5 | 396,550 |
| February 03, 2026 | 29.5 | 29.55 | 29.55 | 29.65 | 29.4 | 312,237 |
| February 02, 2026 | 29.6 | 29.4 | 29.4 | 29.6 | 29.1 | 605,516 |
| January 30, 2026 | 30.1 | 29.65 | 29.65 | 30.1 | 29.6 | 551,189 |
| January 29, 2026 | 30.05 | 30.05 | 30.05 | 30.2 | 29.9 | 651,223 |
| January 28, 2026 | 30.1 | 30 | 30 | 30.1 | 29.8 | 612,247 |
| January 27, 2026 | 30.15 | 29.95 | 29.95 | 30.55 | 29.9 | 927,128 |
| January 26, 2026 | 29.9 | 30.25 | 30.25 | 30.5 | 29.9 | 614,054 |
| January 23, 2026 | 29.95 | 29.9 | 29.9 | 30 | 29.85 | 287,680 |
| January 22, 2026 | 30.05 | 29.95 | 29.95 | 30.05 | 29.8 | 491,469 |
| January 21, 2026 | 30.25 | 29.85 | 29.85 | 30.25 | 29.8 | 820,367 |
| January 20, 2026 | 30.25 | 30.25 | 30.25 | 30.4 | 30.2 | 306,502 |
| January 19, 2026 | 30.1 | 30.25 | 30.25 | 30.5 | 30.1 | 367,661 |
| January 16, 2026 | 30.55 | 30.25 | 30.25 | 30.6 | 30.15 | 424,887 |
| 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 |