34.05
+0.05(+0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 33.45 | 34.05 | 34.05 | 34.4 | 33.35 | 15.38M |
| January 20, 2026 | 34.45 | 34 | 34 | 34.7 | 33.85 | 14.99M |
| January 19, 2026 | 34.55 | 34.9 | 34.9 | 35.2 | 33.65 | 24.33M |
| January 16, 2026 | 34.55 | 34.5 | 34.5 | 35.35 | 33.6 | 31.72M |
| January 15, 2026 | 32.05 | 34.45 | 34.45 | 34.45 | 32.05 | 54.36M |
| January 14, 2026 | 30.95 | 31.9 | 31.9 | 32.2 | 30.95 | 25.88M |
| January 13, 2026 | 32.2 | 31 | 31 | 32.2 | 30.65 | 22.51M |
| January 12, 2026 | 32.1 | 32.45 | 32.45 | 32.5 | 31.95 | 12.13M |
| January 09, 2026 | 32.8 | 31.9 | 31.9 | 33.45 | 31.6 | 19.02M |
| January 08, 2026 | 33.1 | 32.6 | 32.6 | 34.1 | 32.45 | 29.93M |
| January 07, 2026 | 31.4 | 32.5 | 32.5 | 32.95 | 31.4 | 28.08M |
| January 06, 2026 | 30.65 | 31.2 | 31.2 | 31.7 | 30.65 | 14.78M |
| January 05, 2026 | 30.95 | 30.45 | 30.45 | 31.2 | 30.3 | 12.29M |
| January 02, 2026 | 32.15 | 30.95 | 30.95 | 32.15 | 30.8 | 20.27M |
| December 31, 2025 | 32.3 | 32.1 | 32.1 | 32.4 | 31.75 | 6.44M |
| December 30, 2025 | 32.05 | 32.3 | 32.3 | 32.4 | 31.55 | 8.54M |
| December 29, 2025 | 32.05 | 32.1 | 32.05 | 32.7 | 32.05 | 5.66M |
| December 26, 2025 | 32.45 | 32.05 | 32.05 | 32.45 | 31.95 | 4.93M |
| December 24, 2025 | 33.05 | 32.2 | 32.2 | 33.25 | 32.2 | 8.82M |
| December 23, 2025 | 32.6 | 33 | 33 | 33.35 | 32 | 15.17M |
| December 22, 2025 | 32.6 | 32.55 | 32.55 | 33 | 32.35 | 6.5M |
| December 19, 2025 | 31.8 | 32.3 | 32.3 | 32.45 | 31.7 | 7.99M |
| December 18, 2025 | 32 | 31.7 | 31.7 | 32.3 | 31.7 | 9.69M |
| December 17, 2025 | 32.45 | 32.05 | 32.05 | 32.9 | 31.7 | 18.85M |
| December 16, 2025 | 33.85 | 32.45 | 32.45 | 34.2 | 32.45 | 27.26M |
| December 15, 2025 | 32.4 | 33.8 | 33.8 | 34.7 | 32.35 | 31.96M |
| December 12, 2025 | 31.95 | 31.9 | 31.9 | 32.45 | 31.7 | 8.27M |
| December 11, 2025 | 32.3 | 31.7 | 31.7 | 32.55 | 31.5 | 11.42M |
| December 10, 2025 | 32.45 | 32.2 | 32.2 | 32.8 | 32.05 | 9.46M |
| December 09, 2025 | 33.1 | 32.5 | 32.5 | 33.15 | 32.2 | 15.49M |
| December 08, 2025 | 33.6 | 33.45 | 33.45 | 33.95 | 33.2 | 10.07M |
| December 05, 2025 | 34.2 | 33.85 | 33.85 | 34.2 | 33.4 | 12.54M |
| December 04, 2025 | 36.2 | 34.45 | 34.45 | 36.35 | 34.2 | 22.37M |
| December 03, 2025 | 35.7 | 35.6 | 35.6 | 36.4 | 35.1 | 33.18M |
| December 02, 2025 | 34 | 35.45 | 35.45 | 36.5 | 33.85 | 43.55M |
| December 01, 2025 | 33.65 | 33.65 | 33.65 | 34.5 | 33.55 | 15.99M |
| November 28, 2025 | 33.15 | 33.4 | 33.4 | 33.65 | 32.8 | 19.69M |
| November 27, 2025 | 31.6 | 33.15 | 33.15 | 33.3 | 31.6 | 21.59M |
| November 26, 2025 | 31.25 | 31.6 | 31.6 | 31.6 | 30.75 | 12.77M |
| November 25, 2025 | 32.25 | 30.85 | 30.85 | 32.35 | 30.5 | 18.4M |
| November 24, 2025 | 32.25 | 31.95 | 31.95 | 32.5 | 31.3 | 19.34M |
| November 21, 2025 | 32.2 | 31.9 | 31.9 | 33.05 | 31.85 | 18.59M |
| November 20, 2025 | 32.35 | 33.1 | 33.1 | 33.8 | 31.95 | 23.43M |
| November 19, 2025 | 32.6 | 31.7 | 31.7 | 32.6 | 31.35 | 19.67M |
| November 18, 2025 | 33.45 | 32.9 | 32.9 | 34.3 | 32.7 | 28.47M |
| November 17, 2025 | 34 | 34 | 34 | 34.8 | 33.7 | 29.23M |
| November 14, 2025 | 35.4 | 34 | 34 | 35.95 | 33.7 | 80.19M |
| November 13, 2025 | 32.5 | 35.6 | 35.6 | 35.6 | 32.4 | 101.05M |
| November 12, 2025 | 30.7 | 32.4 | 32.4 | 32.65 | 30.4 | 48.72M |
| November 11, 2025 | 29.45 | 30.7 | 30.7 | 31.7 | 29.45 | 47.13M |
| November 10, 2025 | 28.95 | 29.3 | 29.3 | 29.5 | 28.25 | 20.1M |
| November 07, 2025 | 28.4 | 29.1 | 29.1 | 29.55 | 27.9 | 20.03M |
| November 06, 2025 | 28.1 | 28.4 | 28.4 | 28.4 | 27.7 | 10.48M |
| November 05, 2025 | 28.25 | 27.8 | 27.8 | 28.25 | 27.5 | 17.72M |
| November 04, 2025 | 28.75 | 28.45 | 28.45 | 29.25 | 28.3 | 9M |
| November 03, 2025 | 29.05 | 28.75 | 28.75 | 29.2 | 28.6 | 8.19M |
| October 31, 2025 | 30.3 | 29.2 | 29.2 | 30.35 | 28.95 | 15.01M |
| October 30, 2025 | 30.4 | 30.2 | 30.2 | 30.8 | 29.85 | 6.58M |
| October 29, 2025 | 30.5 | 30.35 | 30.35 | 30.6 | 30.05 | 5.48M |
| October 28, 2025 | 30.7 | 30.45 | 30.45 | 31.05 | 29.85 | 13.8M |
