29.65
+0.15(+0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.6 | 29.65 | 29.65 | 29.7 | 29.5 | 681,044 |
| January 13, 2026 | 29.6 | 29.5 | 29.5 | 29.6 | 29.35 | 903,516 |
| January 12, 2026 | 29.7 | 29.6 | 29.6 | 29.7 | 29.45 | 881,377 |
| January 09, 2026 | 29.65 | 29.7 | 29.7 | 29.8 | 29.5 | 575,032 |
| January 08, 2026 | 29.8 | 29.65 | 29.65 | 29.95 | 29.6 | 1.03M |
| January 07, 2026 | 29.9 | 29.8 | 29.8 | 29.9 | 29.7 | 831,944 |
| January 06, 2026 | 30 | 29.9 | 29.9 | 30.1 | 29.75 | 715,545 |
| January 05, 2026 | 30.1 | 30 | 30 | 30.1 | 29.75 | 1.33M |
| January 02, 2026 | 30.15 | 30.15 | 30.15 | 30.35 | 30.1 | 392,375 |
| December 31, 2025 | 30.2 | 30.2 | 30.2 | 30.45 | 30.2 | 411,082 |
| December 30, 2025 | 30.5 | 30.3 | 30.3 | 30.5 | 30.15 | 565,354 |
| December 29, 2025 | 30.5 | 30.55 | 30.55 | 30.6 | 30.4 | 417,071 |
| December 26, 2025 | 30.5 | 30.45 | 30.45 | 30.6 | 30.4 | 256,433 |
| December 24, 2025 | 30.65 | 30.5 | 30.5 | 30.7 | 30.4 | 361,213 |
| December 23, 2025 | 30.75 | 30.65 | 30.65 | 30.9 | 30.5 | 305,254 |
| December 22, 2025 | 30.85 | 30.75 | 30.75 | 30.9 | 30.5 | 271,814 |
| December 19, 2025 | 30.4 | 30.85 | 30.85 | 30.85 | 30.4 | 493,188 |
| December 18, 2025 | 30.35 | 30.5 | 30.5 | 30.55 | 30.3 | 250,914 |
| December 17, 2025 | 30.5 | 30.35 | 30.35 | 30.6 | 30.3 | 300,953 |
| December 16, 2025 | 30.45 | 30.5 | 30.5 | 30.55 | 30.35 | 407,678 |
| December 15, 2025 | 30.7 | 30.7 | 30.7 | 30.75 | 30.55 | 267,016 |
| December 12, 2025 | 30.7 | 30.7 | 30.7 | 30.8 | 30.65 | 211,368 |
| December 11, 2025 | 30.6 | 30.6 | 30.6 | 30.75 | 30.4 | 379,151 |
| December 10, 2025 | 30.5 | 30.6 | 30.6 | 30.7 | 30.45 | 443,133 |
| December 09, 2025 | 30.8 | 30.5 | 30.5 | 30.8 | 30.5 | 244,302 |
| December 08, 2025 | 30.9 | 30.8 | 30.8 | 30.9 | 30.75 | 271,220 |
| December 05, 2025 | 31.1 | 30.95 | 30.95 | 31.1 | 30.85 | 270,357 |
| December 04, 2025 | 31.1 | 31.2 | 31.2 | 31.25 | 31 | 266,070 |
| December 03, 2025 | 31.3 | 31.25 | 31.25 | 31.35 | 31.1 | 361,381 |
| December 02, 2025 | 31 | 31.35 | 31.35 | 31.4 | 30.8 | 699,247 |
| December 01, 2025 | 30.4 | 30.95 | 30.95 | 31.2 | 30.35 | 588,081 |
| November 28, 2025 | 30.6 | 30.5 | 30.5 | 30.65 | 30.45 | 350,718 |
| November 27, 2025 | 30.6 | 30.75 | 30.75 | 30.8 | 30.6 | 280,285 |
| November 26, 2025 | 30.4 | 30.75 | 30.75 | 30.75 | 30.4 | 301,716 |
| November 25, 2025 | 30.8 | 30.55 | 30.55 | 30.8 | 30.35 | 353,844 |
| November 24, 2025 | 30.5 | 30.8 | 30.8 | 30.8 | 30.5 | 577,761 |
| November 21, 2025 | 30.35 | 30.5 | 30.5 | 30.5 | 30.3 | 385,112 |
| November 20, 2025 | 30.25 | 30.4 | 30.4 | 30.5 | 30.25 | 297,328 |
| November 19, 2025 | 30.4 | 30.2 | 30.2 | 30.4 | 30.05 | 425,240 |
| November 18, 2025 | 30.35 | 30.2 | 30.2 | 30.35 | 30.05 | 608,772 |
| November 17, 2025 | 30.6 | 30.35 | 30.35 | 30.6 | 30.3 | 604,705 |
| November 14, 2025 | 30.7 | 30.6 | 30.6 | 30.85 | 30.5 | 434,412 |
| November 13, 2025 | 30.8 | 30.95 | 30.95 | 31.05 | 30.75 | 435,466 |
| November 12, 2025 | 30.65 | 30.8 | 30.8 | 30.95 | 30.65 | 382,090 |
| November 11, 2025 | 30.85 | 30.6 | 30.6 | 30.95 | 30.5 | 493,913 |
| November 10, 2025 | 31.3 | 30.8 | 30.8 | 31.3 | 30.6 | 740,877 |
| November 07, 2025 | 31.55 | 31.4 | 31.4 | 31.6 | 31.25 | 558,687 |
| November 06, 2025 | 31.35 | 31.55 | 31.55 | 31.7 | 31.2 | 353,230 |
| November 05, 2025 | 31.1 | 31.2 | 31.2 | 31.45 | 31 | 335,700 |
| November 04, 2025 | 31.05 | 31.1 | 31.1 | 31.4 | 31.05 | 558,178 |
| November 03, 2025 | 31.45 | 31.05 | 31.05 | 31.5 | 31.05 | 613,754 |
| October 31, 2025 | 31.35 | 31.4 | 31.4 | 31.8 | 31.3 | 572,194 |
| October 30, 2025 | 31.15 | 31.15 | 31.15 | 31.4 | 31.1 | 467,580 |
| October 29, 2025 | 31.45 | 31.15 | 31.15 | 31.45 | 31.1 | 418,427 |
| October 28, 2025 | 31.6 | 31.25 | 31.25 | 31.75 | 31.25 | 442,385 |
| October 27, 2025 | 31.7 | 31.45 | 31.45 | 31.7 | 31.45 | 593,925 |
| October 23, 2025 | 31.9 | 31.7 | 31.7 | 32.1 | 31.65 | 495,322 |
| October 22, 2025 | 32.2 | 31.9 | 31.9 | 32.25 | 31.65 | 934,128 |
| October 21, 2025 | 32.5 | 32.2 | 32.2 | 32.5 | 32.2 | 345,298 |
| October 20, 2025 | 33.05 | 32.35 | 32.35 | 33.15 | 32.1 | 742,715 |