30.15
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 29.3 | 30.15 | 30.15 | 30.15 | 29.3 | 344,312 |
| February 10, 2026 | 29.6 | 30.1 | 30.1 | 30.2 | 29.35 | 374,977 |
| February 09, 2026 | 29.65 | 29.7 | 29.7 | 29.7 | 29.3 | 203,510 |
| February 06, 2026 | 29.7 | 29.65 | 29.65 | 29.7 | 29 | 433,092 |
| February 05, 2026 | 29.8 | 29.95 | 29.95 | 30.5 | 29.45 | 587,693 |
| February 04, 2026 | 29.65 | 29.9 | 29.9 | 30.4 | 29.65 | 769,209 |
| February 03, 2026 | 29.45 | 29.5 | 29.5 | 29.75 | 28.75 | 692,067 |
| February 02, 2026 | 29.9 | 29.5 | 29.5 | 29.95 | 29.25 | 399,561 |
| January 30, 2026 | 29.65 | 29.8 | 29.8 | 29.95 | 29.2 | 885,987 |
| January 29, 2026 | 28.85 | 29.7 | 29.7 | 29.75 | 28.6 | 679,231 |
| January 28, 2026 | 28.9 | 28.85 | 28.85 | 28.9 | 28.25 | 647,682 |
| January 27, 2026 | 29.7 | 28.9 | 28.9 | 29.7 | 28.6 | 1.12M |
| January 26, 2026 | 30 | 29.3 | 29.3 | 30 | 29.25 | 516,289 |
| January 23, 2026 | 30.05 | 29.65 | 29.65 | 30.15 | 29.55 | 309,386 |
| January 22, 2026 | 29.6 | 29.8 | 29.8 | 30.05 | 29.55 | 539,218 |
| January 21, 2026 | 30.1 | 29.6 | 29.6 | 30.1 | 29.45 | 921,858 |
| January 20, 2026 | 30.05 | 30.05 | 30.05 | 30.6 | 29.8 | 500,856 |
| January 19, 2026 | 29.75 | 30.05 | 30.05 | 30.7 | 29.65 | 1.06M |
| January 16, 2026 | 30.2 | 29.85 | 29.85 | 30.4 | 29.6 | 645,589 |
| January 15, 2026 | 30.25 | 30.2 | 30.2 | 30.4 | 29.65 | 694,550 |
| January 14, 2026 | 30.7 | 30.1 | 30.1 | 30.9 | 30 | 774,706 |
| January 13, 2026 | 30.65 | 30.65 | 30.65 | 30.95 | 29.65 | 829,117 |
| January 12, 2026 | 30.2 | 30.6 | 30.6 | 30.65 | 29.85 | 966,222 |
| January 09, 2026 | 30.1 | 30 | 30 | 30.45 | 29.55 | 1.27M |
| January 08, 2026 | 30 | 29.85 | 29.85 | 30.3 | 29.55 | 507,863 |
| January 07, 2026 | 29.8 | 30 | 30 | 30.55 | 29.7 | 1.51M |
| January 06, 2026 | 29 | 29.6 | 29.6 | 29.7 | 28.95 | 648,668 |
| January 05, 2026 | 28.75 | 29 | 29 | 30 | 28.1 | 2.17M |
| January 02, 2026 | 29.7 | 28.65 | 28.65 | 29.8 | 28.65 | 1.87M |
| December 31, 2025 | 30.5 | 29.55 | 29.55 | 30.5 | 29.45 | 1.71M |
| December 30, 2025 | 30.5 | 30.35 | 30.35 | 30.6 | 30 | 1.13M |
| December 29, 2025 | 30.35 | 30.6 | 30.6 | 30.85 | 30.05 | 2.06M |
| December 26, 2025 | 30.7 | 30.4 | 30.4 | 31.1 | 29.65 | 7.41M |
| December 24, 2025 | 29.7 | 30.6 | 30.6 | 31.35 | 29.65 | 7.87M |
| December 23, 2025 | 29.95 | 30.05 | 30.05 | 30.15 | 28.95 | 7.26M |
| December 22, 2025 | 29.65 | 30.05 | 30.05 | 30.05 | 26.85 | 10.2M |
| December 19, 2025 | 28.35 | 29.8 | 29.8 | 29.8 | 27.85 | 8.76M |
| December 18, 2025 | 30.9 | 28.6 | 28.6 | 30.9 | 27.5 | 11.29M |
| December 17, 2025 | 30.85 | 30.55 | 30.55 | 33.4 | 30.1 | 9.43M |
| December 16, 2025 | 31.2 | 30.4 | 30.4 | 31.35 | 29.5 | 9.55M |
| December 15, 2025 | 31.65 | 31.7 | 31.7 | 31.8 | 31.2 | 429,258 |
| December 12, 2025 | 32.65 | 31.9 | 31.9 | 32.9 | 31.8 | 413,591 |
| December 11, 2025 | 32.65 | 32.25 | 32.25 | 32.8 | 31.8 | 523,163 |
| December 10, 2025 | 32 | 32.5 | 32.5 | 32.85 | 31.8 | 558,056 |
| December 09, 2025 | 31.75 | 31.8 | 31.8 | 32.1 | 31.35 | 464,076 |
| December 08, 2025 | 31.95 | 32.05 | 32.05 | 32.35 | 31.9 | 152,427 |
| December 05, 2025 | 32.55 | 32.25 | 32.25 | 32.55 | 31.5 | 271,241 |
| December 04, 2025 | 32.2 | 32.2 | 32.2 | 32.6 | 32 | 347,327 |
| December 03, 2025 | 32 | 31.8 | 31.8 | 32.4 | 31.8 | 459,118 |
| December 02, 2025 | 32 | 32 | 32 | 32.5 | 31.4 | 716,043 |
| December 01, 2025 | 32.95 | 31.65 | 31.65 | 33.2 | 31.15 | 986,629 |
| November 28, 2025 | 33.05 | 33.15 | 33.15 | 33.2 | 32.5 | 760,984 |
| November 27, 2025 | 32.5 | 33.25 | 33.25 | 33.4 | 32.5 | 877,523 |
| November 26, 2025 | 32.55 | 32.6 | 32.6 | 32.75 | 31.3 | 948,190 |
| November 25, 2025 | 31.8 | 32.2 | 32.2 | 32.4 | 31.5 | 754,602 |
| November 24, 2025 | 31.25 | 31.3 | 31.3 | 31.6 | 30.8 | 3.89M |
| November 21, 2025 | 31.55 | 30.8 | 30.8 | 32.3 | 30.6 | 695,131 |
| November 20, 2025 | 31.4 | 32.2 | 32.2 | 32.2 | 30.4 | 761,587 |
| November 19, 2025 | 32.35 | 31 | 31 | 32.55 | 30.75 | 980,583 |
| November 18, 2025 | 32.5 | 31.9 | 31.9 | 32.5 | 31.75 | 757,986 |