35.70
+0.05(+0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 35.95 | 35.7 | 35.7 | 35.95 | 35.45 | 772,068 |
| February 10, 2026 | 35.7 | 35.65 | 35.65 | 36.1 | 35.65 | 797,860 |
| February 09, 2026 | 36.3 | 35.65 | 35.65 | 36.3 | 35.35 | 868,304 |
| February 06, 2026 | 36.35 | 35.65 | 35.65 | 36.35 | 35.15 | 877,952 |
| February 05, 2026 | 37 | 36.35 | 36.35 | 37.45 | 36.1 | 1.62M |
| February 04, 2026 | 35.4 | 35.85 | 35.85 | 36 | 35.4 | 622,578 |
| February 03, 2026 | 36 | 35.5 | 35.5 | 36.05 | 35.25 | 737,814 |
| February 02, 2026 | 36.1 | 35.25 | 35.25 | 36.4 | 35 | 1.67M |
| January 30, 2026 | 37.7 | 36.25 | 36.25 | 37.7 | 36.25 | 1.58M |
| January 29, 2026 | 38.4 | 37.7 | 37.7 | 38.45 | 37.2 | 1.19M |
| January 28, 2026 | 38 | 38.1 | 38.1 | 38.3 | 37.8 | 2M |
| January 27, 2026 | 37.9 | 37.65 | 37.65 | 37.95 | 37.15 | 1.2M |
| January 26, 2026 | 37.95 | 37.55 | 37.55 | 38 | 37.4 | 1.17M |
| January 23, 2026 | 38.4 | 37.8 | 37.8 | 38.7 | 37.5 | 1.64M |
| January 22, 2026 | 38.1 | 38.25 | 38.25 | 38.7 | 37.8 | 3.64M |
| January 21, 2026 | 38 | 37.65 | 37.65 | 38.6 | 37.55 | 4.23M |
| January 20, 2026 | 37.4 | 38.3 | 38.3 | 40 | 36.75 | 12.1M |
| January 19, 2026 | 35.95 | 37.4 | 37.4 | 37.45 | 35.4 | 4.29M |
| January 16, 2026 | 35.6 | 35.5 | 35.5 | 35.85 | 35.2 | 1.62M |
| January 15, 2026 | 35.25 | 35.2 | 35.2 | 35.35 | 35 | 817,458 |
| January 14, 2026 | 34.6 | 35 | 35 | 35.25 | 34.6 | 1.18M |
| January 13, 2026 | 34.85 | 34.45 | 34.45 | 34.85 | 34.2 | 551,694 |
| January 12, 2026 | 34.35 | 34.6 | 34.6 | 34.95 | 34.35 | 793,209 |
| January 09, 2026 | 34.3 | 34.1 | 34.1 | 34.3 | 33.8 | 556,651 |
| January 08, 2026 | 34.5 | 34.25 | 34.25 | 34.55 | 34.2 | 612,031 |
| January 07, 2026 | 34.15 | 34.45 | 34.45 | 34.65 | 34.15 | 988,095 |
| January 06, 2026 | 34.15 | 34.1 | 34.1 | 34.4 | 34.05 | 710,275 |
| January 05, 2026 | 34.65 | 34.1 | 34.1 | 34.65 | 34.1 | 796,682 |
| January 02, 2026 | 34.8 | 34.4 | 34.4 | 34.8 | 34.3 | 426,613 |
| December 31, 2025 | 34.45 | 34.4 | 34.4 | 34.7 | 34.3 | 462,103 |
| December 30, 2025 | 34.85 | 34.4 | 34.4 | 34.85 | 34.25 | 675,633 |
| December 29, 2025 | 35.45 | 34.9 | 34.9 | 35.95 | 34.9 | 848,669 |
| December 26, 2025 | 34.55 | 35.1 | 35.1 | 35.3 | 34.5 | 1.24M |
| December 24, 2025 | 34.75 | 34.45 | 34.45 | 35.05 | 34.45 | 481,734 |
| December 23, 2025 | 34.5 | 34.45 | 34.45 | 35 | 34.4 | 500,438 |
| December 22, 2025 | 34.55 | 34.45 | 34.45 | 34.55 | 34.15 | 423,379 |
| December 19, 2025 | 34.1 | 34.1 | 34.1 | 34.35 | 34.05 | 350,142 |
| December 18, 2025 | 34.4 | 34.15 | 34.15 | 34.4 | 33.9 | 511,729 |
| December 17, 2025 | 34.45 | 34.2 | 34.2 | 34.45 | 34.2 | 419,900 |
| December 16, 2025 | 34.25 | 34.2 | 34.2 | 34.5 | 34 | 887,796 |
| December 15, 2025 | 34.8 | 34.55 | 34.55 | 34.9 | 34.4 | 464,147 |
| December 12, 2025 | 34.45 | 34.7 | 34.7 | 35.05 | 34.45 | 624,619 |
| December 11, 2025 | 34.5 | 34.3 | 34.3 | 34.65 | 34.3 | 670,520 |
| December 10, 2025 | 34.7 | 34.2 | 34.2 | 34.85 | 34.1 | 1.08M |
| December 09, 2025 | 34.8 | 34.65 | 34.65 | 34.85 | 34.5 | 399,972 |
| December 08, 2025 | 34.5 | 34.65 | 34.65 | 34.75 | 34.3 | 879,419 |
| December 05, 2025 | 35.85 | 35.1 | 35.1 | 35.85 | 35 | 869,688 |
| December 04, 2025 | 35.4 | 35.5 | 35.5 | 36 | 35.25 | 994,536 |
| December 03, 2025 | 35.4 | 35 | 35 | 35.4 | 34.95 | 363,840 |
| December 02, 2025 | 35.15 | 34.9 | 34.9 | 35.4 | 34.85 | 547,003 |
| December 01, 2025 | 35.05 | 35.05 | 35.05 | 35.65 | 35.05 | 613,249 |
| November 28, 2025 | 35 | 35 | 35 | 35.45 | 35 | 537,933 |
| November 27, 2025 | 35.2 | 35.3 | 35.3 | 35.6 | 35.1 | 611,751 |
| November 26, 2025 | 35.15 | 35.3 | 35.3 | 35.5 | 35.15 | 672,049 |
| November 25, 2025 | 34.95 | 34.95 | 34.95 | 35.15 | 34.75 | 515,911 |
| November 24, 2025 | 35.05 | 34.55 | 34.55 | 35.2 | 34.35 | 896,575 |
| November 21, 2025 | 34.7 | 34.8 | 34.8 | 35.5 | 34.55 | 1.36M |
| November 20, 2025 | 34.5 | 34.8 | 34.8 | 35.15 | 34.5 | 717,675 |
| November 19, 2025 | 34.3 | 34.1 | 34.1 | 34.6 | 34 | 1.02M |
| November 18, 2025 | 35.05 | 34.3 | 34.3 | 35.1 | 34.25 | 1.76M |