34.70
+0.15(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 34.35 | 34.7 | 34.7 | 35 | 34.35 | 29.54M |
| February 10, 2026 | 36.05 | 34.55 | 34.55 | 36.1 | 34.45 | 46.21M |
| February 09, 2026 | 35.6 | 35.85 | 35.85 | 36.45 | 35.05 | 70.89M |
| February 06, 2026 | 35.55 | 34.4 | 34.4 | 35.8 | 33.8 | 107.37M |
| February 05, 2026 | 37.1 | 36.25 | 36.25 | 37.65 | 36.15 | 56.7M |
| February 04, 2026 | 36.6 | 37.65 | 37.65 | 38.15 | 36.6 | 82.83M |
| February 03, 2026 | 39.4 | 36.6 | 36.6 | 40.05 | 36.25 | 209.51M |
| February 02, 2026 | 41.45 | 39.15 | 39.15 | 41.85 | 39.15 | 184.49M |
| January 30, 2026 | 44.9 | 43.5 | 43.5 | 46.5 | 43.3 | 350.27M |
| January 29, 2026 | 44 | 44 | 44 | 44.5 | 41.5 | 285.46M |
| January 28, 2026 | 40.95 | 43 | 43 | 44.35 | 40.75 | 260.94M |
| January 27, 2026 | 40.65 | 40.6 | 40.6 | 41.4 | 40 | 112.12M |
| January 26, 2026 | 39.45 | 40.2 | 40.2 | 40.6 | 39.2 | 96.82M |
| January 23, 2026 | 39.4 | 38.85 | 38.85 | 39.75 | 38.25 | 66.99M |
| January 22, 2026 | 40.05 | 39.05 | 39.05 | 40.65 | 38.65 | 122.32M |
| January 21, 2026 | 42 | 39.65 | 39.65 | 42.6 | 39.05 | 160.57M |
| January 20, 2026 | 41.55 | 42.4 | 42.4 | 43.05 | 41 | 137.73M |
| January 19, 2026 | 43 | 42.05 | 42.05 | 43.6 | 42 | 167.53M |
| January 16, 2026 | 45.9 | 42.95 | 42.95 | 46.05 | 42.75 | 298.69M |
| January 15, 2026 | 41 | 44.3 | 44.3 | 44.8 | 40.5 | 364.48M |
| January 14, 2026 | 41.95 | 40.9 | 40.9 | 42 | 40.15 | 175.33M |
| January 13, 2026 | 40 | 41.5 | 41.5 | 41.8 | 38.2 | 277.32M |
| January 12, 2026 | 39.35 | 39.55 | 39.55 | 40.45 | 38.5 | 241.48M |
| January 09, 2026 | 38.45 | 37.6 | 37.6 | 38.5 | 34.95 | 153.67M |
| January 08, 2026 | 39.8 | 38.3 | 38.3 | 40.5 | 37.45 | 195.86M |
| January 07, 2026 | 37.3 | 39.65 | 39.65 | 39.65 | 37.3 | 263.56M |
| January 06, 2026 | 34.5 | 36.05 | 36.05 | 36.75 | 34.2 | 210.04M |
| January 05, 2026 | 33.5 | 33.6 | 33.6 | 34.7 | 33.25 | 152.72M |
| January 02, 2026 | 31.95 | 32.9 | 32.9 | 33 | 31.7 | 73.28M |
| December 31, 2025 | 32.8 | 31.8 | 31.8 | 33.1 | 31.8 | 75.14M |
| December 30, 2025 | 31.95 | 31.75 | 31.75 | 32.3 | 31.35 | 70.24M |
| December 29, 2025 | 34.55 | 32.3 | 32.3 | 34.85 | 32.15 | 201.44M |
| December 26, 2025 | 32.6 | 33.45 | 33.45 | 33.7 | 32.45 | 201.76M |
| December 24, 2025 | 31.45 | 31.65 | 31.65 | 33 | 31.25 | 173.83M |
| December 23, 2025 | 30.8 | 30.55 | 30.55 | 30.8 | 30.25 | 23.16M |
| December 22, 2025 | 30.1 | 30.45 | 30.45 | 30.8 | 30.05 | 43.91M |
| December 19, 2025 | 29.8 | 29.9 | 29.9 | 30.1 | 29.6 | 32.65M |
| December 18, 2025 | 29.6 | 29.5 | 29.5 | 29.95 | 29.45 | 22.91M |
| December 17, 2025 | 30.4 | 29.9 | 29.9 | 30.8 | 29.7 | 54.44M |
| December 16, 2025 | 31 | 29.45 | 29.45 | 31 | 29.1 | 78.85M |
| December 15, 2025 | 31.35 | 30.9 | 30.9 | 32 | 30.8 | 71.65M |
| December 12, 2025 | 29.8 | 31.9 | 31.9 | 32 | 29.8 | 125.87M |
| December 11, 2025 | 30.2 | 29.5 | 29.5 | 30.35 | 29.25 | 34.8M |
| December 10, 2025 | 30.75 | 29.9 | 29.9 | 30.9 | 29.9 | 39.31M |
| December 09, 2025 | 31.15 | 30.7 | 30.7 | 31.7 | 30.7 | 47.51M |
| December 08, 2025 | 30 | 31.15 | 31.15 | 31.3 | 29.75 | 69.22M |
| December 05, 2025 | 30.65 | 30.35 | 30.35 | 30.75 | 29.75 | 34.56M |
| December 04, 2025 | 30.45 | 30.65 | 30.65 | 31.5 | 30.45 | 64.61M |
| December 03, 2025 | 30.45 | 30.35 | 30.35 | 30.65 | 30.05 | 47.78M |
| December 02, 2025 | 29.5 | 30.05 | 30.05 | 30.5 | 29.4 | 55.62M |
| December 01, 2025 | 29.65 | 29.4 | 29.4 | 30.05 | 29.35 | 48.84M |
| November 28, 2025 | 29.6 | 29.5 | 29.5 | 29.9 | 29.3 | 43.48M |
| November 27, 2025 | 29 | 29.2 | 29.2 | 29.6 | 28.7 | 46.63M |
| November 26, 2025 | 29.4 | 28.9 | 28.9 | 30 | 28.85 | 41.06M |
| November 25, 2025 | 29.4 | 29.2 | 29.2 | 29.7 | 28.85 | 32.19M |
| November 24, 2025 | 28.8 | 28.85 | 28.85 | 29 | 28.4 | 30.24M |
| November 21, 2025 | 28.75 | 28.35 | 28.35 | 29.25 | 28.2 | 56.12M |
| November 20, 2025 | 30.05 | 29.65 | 29.65 | 30.7 | 29 | 72.88M |
| November 19, 2025 | 30.1 | 29.05 | 29.05 | 30.2 | 28.95 | 74.24M |
| November 18, 2025 | 30.8 | 30.35 | 30.35 | 31.55 | 30.05 | 121.05M |