30.70
+0.4(+1.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 33 | 32.25 | 32.25 | 33.3 | 32 | 8.36M |
| November 14, 2025 | 32.15 | 32.6 | 32.6 | 33.35 | 31.9 | 11.4M |
| November 13, 2025 | 32 | 32.4 | 32.4 | 32.9 | 31.7 | 14.63M |
| November 12, 2025 | 31.45 | 31.9 | 31.9 | 32.65 | 31.3 | 14.27M |
| November 11, 2025 | 31.25 | 31.45 | 31.45 | 31.8 | 31.25 | 8.41M |
| November 10, 2025 | 31.45 | 31.45 | 31.45 | 31.85 | 31.35 | 9.84M |
| November 07, 2025 | 32.15 | 31.45 | 31.45 | 32.5 | 31.45 | 7.57M |
| November 06, 2025 | 32.3 | 32.25 | 32.25 | 32.65 | 32.25 | 6.33M |
| November 05, 2025 | 31.3 | 32.1 | 32.1 | 32.1 | 31.1 | 7.5M |
| November 04, 2025 | 31.05 | 31.35 | 31.35 | 31.35 | 30.8 | 8.9M |
| November 03, 2025 | 31.7 | 31.4 | 31.4 | 31.7 | 31.25 | 7.14M |
| October 31, 2025 | 32.45 | 31.9 | 31.9 | 32.45 | 31.8 | 7.86M |
| October 30, 2025 | 32.25 | 32.45 | 32.45 | 32.95 | 32.25 | 6.19M |
| October 29, 2025 | 32.2 | 32.25 | 32.25 | 32.75 | 32.15 | 5.71M |
| October 28, 2025 | 33.1 | 32.15 | 32.15 | 33.1 | 32 | 10.08M |
| October 27, 2025 | 33.35 | 32.9 | 32.9 | 33.45 | 32.9 | 6.51M |
| October 23, 2025 | 33.35 | 33.1 | 33.1 | 33.6 | 33.05 | 6.73M |
| October 22, 2025 | 33.25 | 33.35 | 33.35 | 33.55 | 33.2 | 7.2M |
| October 21, 2025 | 33.45 | 33.2 | 33.2 | 33.55 | 33 | 6.5M |
| October 20, 2025 | 33.65 | 33.3 | 33.3 | 33.7 | 33.05 | 8.23M |