30.85
+0.6(+1.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 30.55 | 30.85 | 30.85 | 30.85 | 30.45 | 16.57M |
| February 10, 2026 | 30.6 | 30.25 | 30.25 | 30.8 | 30.15 | 9.07M |
| February 09, 2026 | 30.7 | 30.2 | 30.2 | 30.8 | 30.2 | 4.94M |
| February 06, 2026 | 30.8 | 30.5 | 30.5 | 30.8 | 30.15 | 7.51M |
| February 05, 2026 | 30 | 30.75 | 30.75 | 30.9 | 30 | 6.03M |
| February 04, 2026 | 29.9 | 30.2 | 30.2 | 30.3 | 29.85 | 7.36M |
| February 03, 2026 | 29.95 | 29.9 | 29.9 | 30.15 | 29.75 | 11.65M |
| February 02, 2026 | 30.7 | 30.35 | 30.35 | 30.7 | 30.05 | 8.01M |
| January 30, 2026 | 30.8 | 30.6 | 30.6 | 30.85 | 30.25 | 15.06M |
| January 29, 2026 | 31 | 30.8 | 30.8 | 31.45 | 30.75 | 5.35M |
| January 28, 2026 | 31.3 | 31.05 | 31.05 | 31.35 | 30.85 | 5.77M |
| January 27, 2026 | 31.8 | 31.3 | 31.3 | 32 | 31.3 | 10.4M |
| January 26, 2026 | 31 | 31.75 | 31.75 | 31.75 | 30.9 | 8.52M |
| January 23, 2026 | 31.15 | 30.9 | 30.9 | 31.15 | 30.6 | 8.4M |
| January 22, 2026 | 31.7 | 31.15 | 31.15 | 31.7 | 31.05 | 7.02M |
| January 21, 2026 | 31.7 | 31.25 | 31.25 | 31.7 | 31.1 | 9.34M |
| January 20, 2026 | 31.8 | 31.9 | 31.9 | 32.2 | 31.65 | 9.91M |
| January 19, 2026 | 31 | 31.8 | 31.8 | 31.9 | 30.85 | 10.88M |
| January 16, 2026 | 30.85 | 31 | 31 | 31.05 | 30.75 | 7.03M |
| January 15, 2026 | 30.65 | 30.85 | 30.85 | 31.05 | 30.6 | 7.64M |
| January 14, 2026 | 30.4 | 30.7 | 30.7 | 30.85 | 30.35 | 10.32M |
| January 13, 2026 | 30.45 | 30.3 | 30.3 | 30.9 | 30.1 | 10.21M |
| January 12, 2026 | 30.15 | 30.5 | 30.5 | 30.65 | 30.1 | 11.1M |
| January 09, 2026 | 30.5 | 30.15 | 30.15 | 30.7 | 29.85 | 13.09M |
| January 08, 2026 | 30.15 | 30.4 | 30.4 | 31.1 | 30.15 | 23.37M |
| January 07, 2026 | 29.2 | 29.9 | 29.9 | 29.9 | 28.75 | 30.05M |
| January 06, 2026 | 29.4 | 29.3 | 29.3 | 29.5 | 29.15 | 7.31M |
| January 05, 2026 | 29.55 | 29.4 | 29.4 | 29.55 | 29.2 | 7.72M |
| January 02, 2026 | 29.55 | 29.55 | 29.55 | 29.95 | 29.55 | 4.59M |
| December 31, 2025 | 29.4 | 29.5 | 29.5 | 30 | 29.4 | 8.68M |
| December 30, 2025 | 29.5 | 29.4 | 29.4 | 29.6 | 29.15 | 7.64M |
| December 29, 2025 | 29.6 | 29.5 | 29.5 | 29.8 | 29.45 | 7.31M |
| December 26, 2025 | 29.75 | 29.6 | 29.6 | 29.75 | 29.6 | 3.97M |
| December 24, 2025 | 29.85 | 29.7 | 29.7 | 30.05 | 29.7 | 6.25M |
| December 23, 2025 | 30.05 | 29.85 | 29.85 | 30.15 | 29.8 | 10.09M |
| December 22, 2025 | 30.35 | 30.05 | 30.05 | 30.45 | 30 | 9.99M |
| December 19, 2025 | 30.35 | 30.3 | 30.3 | 30.55 | 30.2 | 10.83M |
| December 18, 2025 | 30.4 | 30.35 | 30.35 | 30.55 | 30.2 | 6.66M |
| December 17, 2025 | 30.85 | 30.5 | 30.5 | 31.15 | 30.3 | 11.31M |
| December 16, 2025 | 30.85 | 30.8 | 30.8 | 31.15 | 30.65 | 8.27M |
| December 15, 2025 | 30.8 | 30.95 | 30.95 | 31.25 | 30.65 | 6.42M |
| December 12, 2025 | 30.9 | 31 | 31 | 31.5 | 30.85 | 6.11M |
| December 11, 2025 | 30.85 | 30.8 | 30.8 | 31.1 | 30.7 | 5.04M |
| December 10, 2025 | 30.9 | 30.8 | 30.8 | 31.2 | 30.75 | 3.8M |
| December 09, 2025 | 30.9 | 31.05 | 31.05 | 31.05 | 30.65 | 7.27M |
| December 08, 2025 | 31.2 | 31.05 | 31.05 | 31.35 | 30.85 | 7.92M |
| December 05, 2025 | 31.5 | 31.3 | 31.3 | 31.5 | 30.9 | 8.14M |
| December 04, 2025 | 32.1 | 31.5 | 31.5 | 32.3 | 31.35 | 9.9M |
| December 03, 2025 | 32.15 | 32.15 | 32.15 | 32.5 | 32.1 | 6.78M |
| December 02, 2025 | 31.6 | 32.15 | 32.15 | 32.2 | 31.6 | 6.44M |
| December 01, 2025 | 31.7 | 31.6 | 31.6 | 31.9 | 31.6 | 4.53M |
| November 28, 2025 | 31.8 | 31.8 | 31.8 | 32.15 | 31.75 | 3.76M |
| November 27, 2025 | 32.15 | 32 | 32 | 32.15 | 31.6 | 9.55M |
| November 26, 2025 | 31.9 | 32.3 | 32.3 | 32.3 | 31.7 | 12.61M |
| November 25, 2025 | 32.4 | 31.9 | 31.9 | 32.45 | 31.65 | 7.01M |
| November 24, 2025 | 32.7 | 32.4 | 32.4 | 33.1 | 32.4 | 14.66M |
| November 21, 2025 | 32.3 | 32.35 | 32.35 | 33.15 | 32.05 | 10.19M |
| November 20, 2025 | 32.4 | 32.4 | 32.4 | 32.6 | 32.1 | 7.33M |
| November 19, 2025 | 32 | 32.4 | 32.4 | 32.4 | 31.5 | 11.27M |
| November 18, 2025 | 32 | 31.65 | 31.65 | 32.25 | 31.35 | 8.82M |