30.85
+0.35(+1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.8 | 30.85 | 30.85 | 30.9 | 30.7 | 207,909 |
| January 13, 2026 | 30.6 | 30.5 | 30.5 | 30.8 | 30.45 | 152,374 |
| January 12, 2026 | 30.55 | 30.6 | 30.6 | 30.75 | 30.5 | 137,422 |
| January 09, 2026 | 30.4 | 30.55 | 30.55 | 30.7 | 30.4 | 195,605 |
| January 08, 2026 | 30.25 | 30.35 | 30.35 | 30.4 | 30.2 | 146,975 |
| January 07, 2026 | 30.25 | 30.25 | 30.25 | 30.3 | 30.1 | 213,194 |
| January 06, 2026 | 30.05 | 30.2 | 30.2 | 30.4 | 30.05 | 180,877 |
| January 05, 2026 | 30.5 | 30.2 | 30.2 | 30.5 | 30.05 | 296,513 |
| January 02, 2026 | 30.5 | 30.5 | 30.5 | 30.55 | 30.45 | 85,033 |
| December 31, 2025 | 30.55 | 30.5 | 30.5 | 30.6 | 30.35 | 114,860 |
| December 30, 2025 | 30.5 | 30.55 | 30.55 | 30.6 | 30.35 | 99,241 |
| December 29, 2025 | 30.55 | 30.45 | 30.45 | 30.55 | 30.4 | 114,277 |
| December 26, 2025 | 30.5 | 30.4 | 30.4 | 30.55 | 30.3 | 87,383 |
| December 24, 2025 | 30.55 | 30.45 | 30.45 | 30.55 | 30.35 | 79,470 |
| December 23, 2025 | 30.5 | 30.5 | 30.5 | 30.6 | 30.45 | 63,839 |
| December 22, 2025 | 30.6 | 30.6 | 30.6 | 30.75 | 30.45 | 113,149 |
| December 19, 2025 | 30.5 | 30.5 | 30.5 | 30.55 | 30.4 | 111,634 |
| December 18, 2025 | 30.45 | 30.5 | 30.5 | 30.65 | 30.4 | 109,196 |
| December 17, 2025 | 30.7 | 30.45 | 30.45 | 30.75 | 30.45 | 77,536 |
| December 16, 2025 | 30.65 | 30.55 | 30.55 | 30.7 | 30.45 | 187,605 |
| December 15, 2025 | 30.45 | 30.8 | 30.8 | 30.85 | 30.45 | 117,629 |
| December 12, 2025 | 30.7 | 30.6 | 30.6 | 30.8 | 30.6 | 82,290 |
| December 11, 2025 | 30.65 | 30.5 | 30.5 | 30.65 | 30.45 | 609,218 |
| December 10, 2025 | 30.5 | 30.45 | 30.45 | 30.75 | 30.1 | 297,542 |
| December 09, 2025 | 30.6 | 30.7 | 30.7 | 30.7 | 30.55 | 73,069 |
| December 08, 2025 | 30.5 | 30.65 | 30.65 | 30.7 | 30.5 | 144,967 |
| December 05, 2025 | 31 | 30.75 | 30.75 | 31 | 30.45 | 425,137 |
| December 04, 2025 | 31.05 | 31 | 31 | 31.15 | 30.95 | 89,788 |
| December 03, 2025 | 31 | 31.05 | 31.05 | 31.25 | 31 | 97,814 |
| December 02, 2025 | 30.95 | 31.15 | 31.15 | 31.2 | 30.85 | 155,843 |
| December 01, 2025 | 31 | 30.95 | 30.95 | 31.2 | 30.95 | 105,260 |
| November 28, 2025 | 31.15 | 31.1 | 31.1 | 31.25 | 31 | 97,453 |
| November 27, 2025 | 31.2 | 31.15 | 31.15 | 31.3 | 31.1 | 117,423 |
| November 26, 2025 | 30.7 | 31.25 | 31.25 | 31.45 | 30.7 | 367,280 |
| November 25, 2025 | 30.75 | 30.65 | 30.65 | 30.9 | 30.6 | 106,384 |
| November 24, 2025 | 30.5 | 30.8 | 30.8 | 30.8 | 30.35 | 184,178 |
| November 21, 2025 | 30.45 | 30.5 | 30.5 | 30.65 | 30.35 | 120,938 |
| November 20, 2025 | 30.4 | 30.45 | 30.45 | 30.7 | 30.35 | 262,493 |
| November 19, 2025 | 30.15 | 30.35 | 30.35 | 30.4 | 30.1 | 276,447 |
| November 18, 2025 | 30.4 | 30.05 | 30.05 | 30.45 | 30 | 415,695 |
| November 17, 2025 | 30.9 | 30.55 | 30.55 | 30.9 | 30.3 | 594,794 |
| November 14, 2025 | 31 | 30.9 | 30.9 | 31.1 | 30.55 | 208,314 |
| November 13, 2025 | 31.25 | 31.05 | 31.05 | 31.25 | 31 | 468,827 |
| November 12, 2025 | 31.25 | 31.25 | 31.25 | 31.4 | 31.2 | 317,423 |
| November 11, 2025 | 31.3 | 31.5 | 31.5 | 31.75 | 31.3 | 322,305 |
| November 10, 2025 | 32 | 31.95 | 31.95 | 32.05 | 31.85 | 209,911 |
| November 07, 2025 | 31.9 | 32 | 32 | 32.25 | 31.8 | 244,345 |
| November 06, 2025 | 31.95 | 31.85 | 31.85 | 32.1 | 31.65 | 153,575 |
| November 05, 2025 | 32.15 | 32 | 32 | 32.15 | 31.8 | 141,789 |
| November 04, 2025 | 32.25 | 32.1 | 32.1 | 32.45 | 32.05 | 454,084 |
| November 03, 2025 | 32.15 | 32.25 | 32.25 | 32.3 | 31.8 | 538,596 |
| October 31, 2025 | 31.25 | 32.15 | 32.15 | 32.6 | 31.1 | 832,921 |
| October 30, 2025 | 31.1 | 31.15 | 31.15 | 31.15 | 31 | 198,043 |
| October 29, 2025 | 31.25 | 31.1 | 31.1 | 31.25 | 31 | 225,815 |
| October 28, 2025 | 31.25 | 31.25 | 31.25 | 31.4 | 31.2 | 183,257 |
| October 27, 2025 | 31.55 | 31.25 | 31.25 | 31.55 | 31.25 | 285,417 |
| October 23, 2025 | 31.7 | 31.55 | 31.55 | 31.7 | 31.5 | 135,113 |
| October 22, 2025 | 31.65 | 31.75 | 31.75 | 31.85 | 31.65 | 84,564 |
| October 21, 2025 | 31.85 | 31.65 | 31.65 | 31.85 | 31.6 | 122,794 |
| October 20, 2025 | 32 | 31.85 | 31.85 | 32.15 | 31.55 | 237,895 |