30.70
+0.15(+0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 30.5 | 30.7 | 30.7 | 30.9 | 30.45 | 188,535 |
| February 10, 2026 | 30.5 | 30.55 | 30.55 | 30.65 | 30.3 | 209,003 |
| February 09, 2026 | 30.55 | 30.4 | 30.4 | 30.7 | 30.15 | 221,240 |
| February 06, 2026 | 29.95 | 30.15 | 30.15 | 30.35 | 29.6 | 238,955 |
| February 05, 2026 | 29.3 | 30.05 | 30.05 | 30.4 | 29.25 | 258,434 |
| February 04, 2026 | 29 | 29.5 | 29.5 | 29.65 | 29 | 131,259 |
| February 03, 2026 | 29.25 | 28.85 | 28.85 | 29.4 | 28.8 | 173,460 |
| February 02, 2026 | 29.1 | 28.8 | 28.8 | 29.1 | 28.7 | 285,575 |
| January 30, 2026 | 29.7 | 29.15 | 29.15 | 29.7 | 29.1 | 248,848 |
| January 29, 2026 | 30.1 | 29.8 | 29.8 | 30.1 | 29.75 | 127,796 |
| January 28, 2026 | 29.9 | 30.15 | 30.15 | 30.2 | 29.7 | 176,533 |
| January 27, 2026 | 29.45 | 29.7 | 29.7 | 29.85 | 29.45 | 125,788 |
| January 26, 2026 | 29.35 | 29.45 | 29.45 | 29.75 | 29.35 | 87,825 |
| January 23, 2026 | 29.35 | 29.35 | 29.35 | 29.7 | 29.25 | 164,350 |
| January 22, 2026 | 29.45 | 29.3 | 29.3 | 29.5 | 29.2 | 155,662 |
| January 21, 2026 | 29.6 | 29.4 | 29.4 | 29.75 | 29.4 | 233,402 |
| January 20, 2026 | 29.5 | 29.55 | 29.55 | 30 | 29.5 | 223,230 |
| January 19, 2026 | 29.45 | 29.5 | 29.5 | 29.9 | 29.45 | 130,730 |
| January 16, 2026 | 29.95 | 29.55 | 29.55 | 30.3 | 29.5 | 174,922 |
| January 15, 2026 | 29.5 | 29.75 | 29.75 | 29.9 | 29.45 | 138,911 |
| January 14, 2026 | 29.6 | 29.6 | 29.6 | 29.8 | 29.5 | 121,300 |
| January 13, 2026 | 29.85 | 29.45 | 29.45 | 29.9 | 29.25 | 216,625 |
| January 12, 2026 | 30.55 | 29.9 | 29.9 | 30.55 | 29.85 | 333,126 |
| January 09, 2026 | 30.3 | 29.9 | 29.9 | 30.3 | 29.8 | 171,329 |
| January 08, 2026 | 29.85 | 30.3 | 30.3 | 30.5 | 29.85 | 128,993 |
| January 07, 2026 | 30 | 29.95 | 29.95 | 30.2 | 29.35 | 196,323 |
| January 06, 2026 | 29.95 | 29.65 | 29.65 | 30.15 | 29.65 | 191,356 |
| January 05, 2026 | 30.55 | 29.9 | 29.9 | 30.55 | 29.8 | 314,622 |
| January 02, 2026 | 30.65 | 30.55 | 30.55 | 30.95 | 30.55 | 93,406 |
| December 31, 2025 | 30.65 | 30.45 | 30.45 | 30.9 | 30.25 | 209,092 |
| December 30, 2025 | 31 | 30.55 | 30.55 | 31 | 30.5 | 264,770 |
| December 29, 2025 | 31.3 | 31.3 | 31.3 | 31.7 | 30.9 | 145,801 |
| December 26, 2025 | 30.9 | 30.85 | 30.85 | 31.05 | 30.7 | 121,892 |
| December 24, 2025 | 30.95 | 30.8 | 30.8 | 31.5 | 30.8 | 270,267 |
| December 23, 2025 | 31.4 | 30.9 | 30.9 | 31.4 | 30.85 | 81,423 |
| December 22, 2025 | 31.25 | 31.2 | 31.2 | 31.35 | 31.15 | 106,108 |
| December 19, 2025 | 31.15 | 31.2 | 31.2 | 31.3 | 31.1 | 68,060 |
| December 18, 2025 | 31.1 | 31.05 | 31.05 | 31.35 | 31.05 | 85,703 |
| December 17, 2025 | 30.8 | 31.1 | 31.1 | 31.4 | 30.8 | 120,143 |
| December 16, 2025 | 30.55 | 30.8 | 30.8 | 31.8 | 30.2 | 316,984 |
| December 15, 2025 | 30.6 | 30.7 | 30.7 | 31.05 | 30.4 | 119,361 |
| December 12, 2025 | 30.75 | 30.85 | 30.85 | 31.2 | 30.75 | 149,141 |
| December 11, 2025 | 30.65 | 30.75 | 30.75 | 31 | 30.5 | 96,078 |
| December 10, 2025 | 31.45 | 30.55 | 30.55 | 31.7 | 30.5 | 233,753 |
| December 09, 2025 | 31.35 | 31 | 31 | 31.45 | 31 | 155,905 |
| December 08, 2025 | 31.25 | 31.35 | 31.35 | 31.5 | 31.2 | 103,129 |
| December 05, 2025 | 31.4 | 31.2 | 31.2 | 31.6 | 31.15 | 109,636 |
| December 04, 2025 | 31.15 | 31.4 | 31.4 | 31.7 | 31.15 | 128,525 |
| December 03, 2025 | 30.8 | 31.15 | 31.15 | 31.65 | 30.8 | 129,526 |
| December 02, 2025 | 30.85 | 30.8 | 30.8 | 31.2 | 30.7 | 148,971 |
| December 01, 2025 | 30.75 | 30.85 | 30.85 | 31.1 | 30.4 | 250,239 |
| November 28, 2025 | 30.25 | 30.75 | 30.75 | 31.15 | 30.2 | 204,584 |
| November 27, 2025 | 30.5 | 30.25 | 30.25 | 30.5 | 30.15 | 91,892 |
| November 26, 2025 | 30.7 | 30.65 | 30.65 | 30.75 | 30.55 | 68,895 |
| November 25, 2025 | 30.4 | 30.35 | 30.35 | 30.65 | 30.3 | 63,217 |
| November 24, 2025 | 30.1 | 30.25 | 30.25 | 30.65 | 29.95 | 151,424 |
| November 21, 2025 | 30.8 | 30.05 | 30.05 | 30.8 | 30.05 | 87,944 |
| November 20, 2025 | 30.5 | 30.65 | 30.65 | 30.7 | 30.3 | 174,166 |
| November 19, 2025 | 30.3 | 30.1 | 30.1 | 30.5 | 30.1 | 142,937 |
| November 18, 2025 | 30.75 | 30.3 | 30.3 | 30.85 | 30.3 | 232,763 |