29.95
+0.2(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 29.75 | 29.95 | 29.95 | 29.95 | 29.6 | 109,000 |
| February 10, 2026 | 29.6 | 29.75 | 29.75 | 29.8 | 29.6 | 12,047 |
| February 09, 2026 | 29.9 | 29.9 | 29.9 | 29.9 | 29.55 | 15,706 |
| February 06, 2026 | 29.95 | 29.7 | 29.7 | 29.95 | 29.45 | 25,553 |
| February 05, 2026 | 29.9 | 29.85 | 29.85 | 30 | 29.4 | 20,243 |
| February 04, 2026 | 29.9 | 29.85 | 29.85 | 29.95 | 29.55 | 11,053 |
| February 03, 2026 | 29.85 | 29.9 | 29.9 | 29.9 | 29.65 | 12,005 |
| February 02, 2026 | 30 | 29.9 | 29.9 | 30 | 29.65 | 17,459 |
| January 30, 2026 | 29.15 | 29.95 | 29.95 | 29.95 | 29.15 | 11,492 |
| January 29, 2026 | 29.85 | 29.75 | 29.75 | 29.85 | 29.1 | 37,405 |
| January 28, 2026 | 29.85 | 29.75 | 29.75 | 29.85 | 29.45 | 50,200 |
| January 27, 2026 | 29.8 | 30 | 30 | 30 | 29.7 | 21,982 |
| January 26, 2026 | 29.9 | 29.8 | 29.8 | 29.9 | 29.65 | 13,000 |
| January 23, 2026 | 29.5 | 29.75 | 29.75 | 30 | 29.45 | 65,466 |
| January 22, 2026 | 29.9 | 29.75 | 29.75 | 30.1 | 29.7 | 167,200 |
| January 21, 2026 | 29.8 | 30 | 30 | 30.1 | 29.8 | 79,105 |
| January 20, 2026 | 30.25 | 30.1 | 30.1 | 30.25 | 30.05 | 36,047 |
| January 19, 2026 | 30.15 | 30.25 | 30.25 | 30.25 | 30.05 | 46,073 |
| January 16, 2026 | 30.5 | 30.2 | 30.2 | 30.7 | 29.8 | 245,467 |
| January 15, 2026 | 30.2 | 30.5 | 30.5 | 30.55 | 30.2 | 33,033 |
| January 14, 2026 | 30.2 | 30.5 | 30.5 | 30.5 | 30.2 | 61,314 |
| January 13, 2026 | 30 | 30.25 | 30.25 | 30.35 | 30 | 20,631 |
| January 12, 2026 | 29.65 | 30.2 | 30.2 | 30.2 | 29.65 | 120,178 |
| January 09, 2026 | 30.2 | 29.95 | 29.95 | 30.5 | 29.85 | 106,239 |
| January 08, 2026 | 29 | 29.3 | 29.3 | 30 | 29 | 187,359 |
| January 07, 2026 | 28.95 | 29.1 | 29.1 | 29.8 | 28.8 | 215,090 |
| January 06, 2026 | 28.45 | 29.05 | 29.05 | 29.05 | 28.4 | 9,942 |
| January 05, 2026 | 30.3 | 29.1 | 29.1 | 30.3 | 29.1 | 31,233 |
| January 02, 2026 | 29.8 | 29.35 | 29.35 | 30.2 | 29.35 | 36,130 |
| December 31, 2025 | 30 | 29.9 | 29.9 | 30 | 28.45 | 56,010 |
| December 30, 2025 | 29.7 | 29.35 | 29.35 | 29.7 | 29.35 | 16,289 |
| December 29, 2025 | 29.9 | 29.9 | 29.9 | 29.9 | 29.3 | 24,190 |
| December 26, 2025 | 29.95 | 29.9 | 29.9 | 30 | 29.25 | 23,000 |
| December 24, 2025 | 30 | 30.1 | 30.1 | 30.6 | 29.95 | 49,354 |
| December 23, 2025 | 30 | 29.7 | 29.7 | 30.1 | 29.7 | 34,406 |
| December 22, 2025 | 30.3 | 30.15 | 30.15 | 30.55 | 29.5 | 32,715 |
| December 19, 2025 | 30 | 30.9 | 30.9 | 31.4 | 29.65 | 142,324 |
| December 18, 2025 | 29.35 | 30.5 | 30.5 | 32.15 | 29.3 | 273,080 |
| December 17, 2025 | 27.55 | 29.25 | 29.25 | 29.25 | 27.1 | 56,638 |
| December 16, 2025 | 27.1 | 27.05 | 27.05 | 27.1 | 26.6 | 42,150 |
| December 15, 2025 | 27.9 | 27.75 | 27.75 | 27.9 | 27.75 | 4,101 |
| December 12, 2025 | 27.3 | 27.4 | 27.4 | 27.75 | 27.25 | 10,250 |
| December 11, 2025 | 27.1 | 27.05 | 27.05 | 27.15 | 26.95 | 22,201 |
| December 10, 2025 | 27.2 | 27.1 | 27.1 | 27.2 | 26.95 | 11,016 |
| December 09, 2025 | 27.95 | 27.2 | 27.2 | 27.95 | 27.2 | 121,386 |
| December 08, 2025 | 27.65 | 27.2 | 27.2 | 27.9 | 27.2 | 81,303 |
| December 05, 2025 | 28.25 | 27.15 | 27.15 | 28.25 | 27 | 23,504 |
| December 04, 2025 | 27.2 | 27.3 | 27.3 | 27.3 | 27.15 | 16,006 |
| December 03, 2025 | 27.6 | 27.4 | 27.4 | 27.6 | 27.4 | 24,250 |
| December 02, 2025 | 26.6 | 27 | 27 | 27.1 | 26.6 | 8,000 |
| December 01, 2025 | 28.1 | 27.25 | 27.25 | 28.1 | 27.25 | 2,000 |
| November 28, 2025 | 27.55 | 27.2 | 27.2 | 27.6 | 27.05 | 9,000 |
| November 27, 2025 | 26.8 | 27.05 | 27.05 | 27.65 | 26.8 | 6,000 |
| November 26, 2025 | 27.05 | 27 | 27 | 27.1 | 26.8 | 8,002 |
| November 25, 2025 | 28.15 | 26.95 | 26.95 | 28.15 | 26.95 | 12,000 |
| November 24, 2025 | 26.7 | 27.2 | 27.2 | 28.15 | 26.7 | 24,000 |
| November 21, 2025 | 26.65 | 26.7 | 26.7 | 26.85 | 26.55 | 10,295 |
| November 20, 2025 | 26.45 | 27.05 | 27.05 | 27.25 | 26.45 | 23,000 |
| November 19, 2025 | 26.75 | 26.7 | 26.7 | 27.05 | 26.7 | 9,001 |
| November 18, 2025 | 26.75 | 27.25 | 27.25 | 27.25 | 26.65 | 30,044 |