30.85
-0.25(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 31 | 30.9 | 30.9 | 31 | 30.6 | 1.12M |
| February 10, 2026 | 31.3 | 31.1 | 31.1 | 31.5 | 31 | 707,880 |
| February 09, 2026 | 31.8 | 31.3 | 31.3 | 31.95 | 31.3 | 830,221 |
| February 06, 2026 | 32.05 | 31.3 | 31.3 | 32.1 | 31 | 1.24M |
| February 05, 2026 | 33.5 | 32.55 | 32.55 | 33.6 | 32.55 | 1.26M |
| February 04, 2026 | 33.2 | 33.5 | 33.5 | 33.7 | 33.15 | 1.02M |
| February 03, 2026 | 33.9 | 33.1 | 33.1 | 33.9 | 32.9 | 1.5M |
| February 02, 2026 | 33.6 | 33.2 | 33.2 | 34 | 33.1 | 1.68M |
| January 30, 2026 | 34 | 33.95 | 33.95 | 34.55 | 33.1 | 3.24M |
| January 29, 2026 | 35.35 | 34.3 | 34.3 | 35.35 | 34.15 | 2.41M |
| January 28, 2026 | 35.45 | 35.1 | 35.1 | 35.5 | 34.8 | 4.48M |
| January 27, 2026 | 35.4 | 35.75 | 35.75 | 36.75 | 34.7 | 15.26M |
| January 26, 2026 | 34 | 34.85 | 34.85 | 34.9 | 33.45 | 5.62M |
| January 23, 2026 | 34.7 | 33.85 | 33.85 | 34.75 | 33.6 | 3.71M |
| January 22, 2026 | 35 | 34.7 | 34.7 | 35 | 34.05 | 4.18M |
| January 21, 2026 | 34.55 | 34.5 | 34.5 | 35 | 34.3 | 5.53M |
| January 20, 2026 | 35 | 34.55 | 34.55 | 35.15 | 34.3 | 5.98M |
| January 19, 2026 | 33.35 | 35.15 | 35.15 | 36.2 | 32.5 | 17.35M |
| January 16, 2026 | 31.45 | 32.95 | 32.95 | 33.45 | 31.25 | 12.89M |
| January 15, 2026 | 30.15 | 30.9 | 30.9 | 31.15 | 29.75 | 4.01M |
| January 14, 2026 | 29.5 | 30.05 | 30.05 | 30.45 | 29.5 | 1.82M |
| January 13, 2026 | 30 | 29.5 | 29.5 | 30 | 29.3 | 1.4M |
| January 12, 2026 | 30 | 29.7 | 29.7 | 30.1 | 29.65 | 1.07M |
| January 09, 2026 | 30.55 | 30.05 | 30.05 | 30.55 | 29.5 | 2.01M |
| January 08, 2026 | 29.9 | 30.3 | 30.3 | 30.5 | 29.7 | 4.35M |
| January 07, 2026 | 27.7 | 30.1 | 30.1 | 30.4 | 27.6 | 6.17M |
| January 06, 2026 | 27.8 | 27.65 | 27.65 | 27.8 | 27.55 | 434,786 |
| January 05, 2026 | 27.85 | 27.45 | 27.45 | 27.85 | 27.45 | 876,648 |
| January 02, 2026 | 28 | 27.85 | 27.85 | 28.3 | 27.85 | 550,928 |
| December 31, 2025 | 28.3 | 27.8 | 27.8 | 28.4 | 27.75 | 694,245 |
| December 30, 2025 | 28.4 | 28.05 | 28.05 | 28.6 | 27.9 | 637,369 |
| December 29, 2025 | 28.2 | 28.4 | 28.4 | 28.65 | 28.2 | 399,255 |
| December 26, 2025 | 28.4 | 28.2 | 28.2 | 28.4 | 28.1 | 585,546 |
| December 24, 2025 | 28.5 | 28.35 | 28.35 | 28.75 | 28.3 | 407,507 |
| December 23, 2025 | 28.9 | 28.35 | 28.35 | 28.9 | 28.3 | 636,795 |
| December 22, 2025 | 29 | 28.7 | 28.7 | 29 | 28.55 | 704,484 |
| December 19, 2025 | 29.05 | 28.8 | 28.8 | 29.05 | 28.55 | 863,351 |
| December 18, 2025 | 28.1 | 29.05 | 29.05 | 29.15 | 27.9 | 2.37M |
| December 17, 2025 | 27.55 | 27.8 | 27.8 | 28.2 | 27.55 | 424,610 |
| December 16, 2025 | 28.05 | 27.6 | 27.6 | 28.3 | 27.45 | 758,550 |
| December 15, 2025 | 27.85 | 27.95 | 27.95 | 28.2 | 27.8 | 365,110 |
| December 12, 2025 | 28 | 28.05 | 28.05 | 28.6 | 28 | 720,490 |
| December 11, 2025 | 28.6 | 28 | 28 | 28.6 | 27.9 | 1.13M |
| December 10, 2025 | 28.75 | 28.5 | 28.5 | 28.9 | 28.45 | 582,352 |
| December 09, 2025 | 29.15 | 28.75 | 28.75 | 29.2 | 28.7 | 968,870 |
| December 08, 2025 | 29.55 | 29.2 | 29.2 | 29.6 | 29.15 | 512,130 |
| December 05, 2025 | 29.9 | 29.4 | 29.4 | 30.3 | 29.25 | 703,406 |
| December 04, 2025 | 29.6 | 29.75 | 29.75 | 29.9 | 29.3 | 651,814 |
| December 03, 2025 | 29.1 | 29.25 | 29.25 | 29.5 | 29.1 | 598,867 |
| December 02, 2025 | 29.25 | 29.2 | 29.2 | 29.7 | 29.2 | 437,388 |
| December 01, 2025 | 29.8 | 29.15 | 29.15 | 29.8 | 29.15 | 329,251 |
| November 28, 2025 | 30 | 29.5 | 29.5 | 30 | 29.5 | 432,598 |
| November 27, 2025 | 29.7 | 29.9 | 29.9 | 30 | 29.45 | 625,994 |
| November 26, 2025 | 28.9 | 29.6 | 29.6 | 29.6 | 28.9 | 662,505 |
| November 25, 2025 | 29.75 | 28.9 | 28.9 | 29.75 | 28.85 | 800,539 |
| November 24, 2025 | 29.5 | 29.4 | 29.4 | 29.95 | 29.3 | 333,388 |
| November 21, 2025 | 29.55 | 29.4 | 29.4 | 29.9 | 29.2 | 634,144 |
| November 20, 2025 | 29.55 | 29.9 | 29.9 | 30.5 | 29.55 | 777,156 |
| November 19, 2025 | 29.3 | 29.1 | 29.1 | 29.7 | 29.1 | 439,085 |
| November 18, 2025 | 30.2 | 29.2 | 29.2 | 30.2 | 29.1 | 1.04M |