29.60
+0.15(+0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 30.85 | 30.8 | 30.8 | 31.05 | 30.35 | 302,938 |
| November 14, 2025 | 31 | 30.75 | 30.75 | 31.5 | 30.7 | 255,459 |
| November 13, 2025 | 33 | 31.3 | 31.3 | 33.05 | 31.3 | 597,528 |
| November 12, 2025 | 32.5 | 32.8 | 32.8 | 32.8 | 32.45 | 137,221 |
| November 11, 2025 | 32.45 | 32.15 | 32.15 | 33.15 | 32.05 | 400,020 |
| November 10, 2025 | 31.7 | 32.4 | 32.4 | 33.1 | 31.7 | 334,078 |
| November 07, 2025 | 32.1 | 31.85 | 31.85 | 32.25 | 31.7 | 185,782 |
| November 06, 2025 | 31.8 | 31.9 | 31.9 | 32.35 | 31.7 | 175,351 |
| November 05, 2025 | 32.55 | 32.2 | 32.2 | 32.55 | 31.7 | 230,774 |
| November 04, 2025 | 32.55 | 32.5 | 32.5 | 32.85 | 32.15 | 311,557 |
| November 03, 2025 | 33.15 | 32.9 | 32.9 | 33.15 | 32.65 | 206,469 |
| October 31, 2025 | 33.1 | 32.9 | 32.9 | 33.3 | 32.65 | 478,155 |
| October 30, 2025 | 34.2 | 33.1 | 33.1 | 34.3 | 32.95 | 649,965 |
| October 29, 2025 | 34.3 | 34.25 | 34.25 | 34.55 | 34.05 | 274,003 |
| October 28, 2025 | 35.05 | 34.25 | 34.25 | 35.05 | 34.2 | 564,694 |
| October 27, 2025 | 35.9 | 35.05 | 35.05 | 35.9 | 34.7 | 711,344 |
| October 23, 2025 | 35.75 | 35.7 | 35.7 | 35.95 | 35.25 | 557,105 |
| October 22, 2025 | 37.4 | 35.95 | 35.95 | 37.5 | 35.75 | 2.07M |
| October 21, 2025 | 37.5 | 37.5 | 37.5 | 38.7 | 36 | 4.97M |
| October 20, 2025 | 34.9 | 35.75 | 35.75 | 36.5 | 34.2 | 1.27M |