31.35
+0.45(+1.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.95 | 31.35 | 31.35 | 31.75 | 30.8 | 49.27M |
| January 13, 2026 | 30.5 | 30.9 | 30.9 | 31.1 | 30.45 | 24.43M |
| January 12, 2026 | 29.7 | 30.35 | 30.35 | 31.6 | 29.7 | 34.61M |
| January 09, 2026 | 29.95 | 29.55 | 29.55 | 30.15 | 29.55 | 25.3M |
| January 08, 2026 | 31.05 | 30.05 | 30.05 | 31.05 | 30.05 | 28.3M |
| January 07, 2026 | 30.8 | 30.95 | 30.95 | 31.15 | 30.55 | 26.35M |
| January 06, 2026 | 31.1 | 30.8 | 30.8 | 31.1 | 30.55 | 19.76M |
| January 05, 2026 | 31.2 | 30.8 | 30.8 | 31.35 | 30.8 | 21.86M |
| January 02, 2026 | 30.75 | 30.8 | 30.8 | 31 | 30.45 | 20.11M |
| December 31, 2025 | 30.4 | 30.4 | 30.4 | 30.8 | 30.4 | 13.84M |
| December 30, 2025 | 30.65 | 30.35 | 30.35 | 30.65 | 30.05 | 12.35M |
| December 29, 2025 | 30.2 | 30.4 | 30.4 | 30.75 | 30 | 16.2M |
| December 26, 2025 | 30.2 | 30 | 30 | 30.45 | 29.9 | 15.63M |
| December 24, 2025 | 30.05 | 30 | 30 | 30.45 | 30 | 17.12M |
| December 23, 2025 | 30.8 | 30 | 30 | 30.8 | 30 | 24.28M |
| December 22, 2025 | 30 | 30.7 | 30.7 | 31.1 | 29.95 | 36.29M |
| December 19, 2025 | 30 | 29.7 | 29.7 | 30 | 29.6 | 30.56M |
| December 18, 2025 | 29.7 | 29.7 | 29.7 | 30 | 29.45 | 21.09M |
| December 17, 2025 | 29.6 | 29.55 | 29.55 | 29.9 | 29.45 | 23.49M |
| December 16, 2025 | 29.2 | 29.4 | 29.4 | 29.65 | 29.15 | 19.62M |
| December 15, 2025 | 29.6 | 29.35 | 29.35 | 29.8 | 29.35 | 18.57M |
| December 12, 2025 | 30 | 30.05 | 30.05 | 30.15 | 29.85 | 9.91M |
| December 11, 2025 | 30.15 | 29.85 | 29.85 | 30.15 | 29.65 | 13.31M |
| December 10, 2025 | 30.25 | 29.95 | 29.95 | 30.5 | 29.8 | 17.57M |
| December 09, 2025 | 30.6 | 29.8 | 29.8 | 30.6 | 29.8 | 22.85M |
| December 08, 2025 | 30.35 | 30.55 | 30.55 | 30.55 | 30.2 | 19.8M |
| December 05, 2025 | 30.45 | 30.3 | 30.3 | 30.55 | 30.15 | 12.63M |
| December 04, 2025 | 30.45 | 30.4 | 30.4 | 30.5 | 30.2 | 16.54M |
| December 03, 2025 | 29.7 | 30.15 | 30.15 | 30.25 | 29.6 | 23.66M |
| December 02, 2025 | 29.55 | 29.5 | 29.5 | 29.6 | 29.3 | 11.66M |
| December 01, 2025 | 29.55 | 29.45 | 29.45 | 29.75 | 29.3 | 13.72M |
| November 28, 2025 | 29.7 | 29.35 | 29.35 | 29.7 | 29.25 | 11.71M |
| November 27, 2025 | 29.7 | 29.6 | 29.6 | 29.95 | 29.3 | 23.26M |
| November 26, 2025 | 29.65 | 29.5 | 29.5 | 29.65 | 29.15 | 24.45M |
| November 25, 2025 | 28.95 | 29.55 | 29.55 | 29.55 | 28.95 | 22.8M |
| November 24, 2025 | 28.95 | 28.7 | 28.7 | 29 | 28.35 | 41.98M |
| November 21, 2025 | 29.1 | 28.65 | 28.65 | 29.5 | 28.6 | 38.72M |
| November 20, 2025 | 29.85 | 29.4 | 29.4 | 30 | 29.4 | 35.2M |
| November 19, 2025 | 28.8 | 29.25 | 29.25 | 29.55 | 28.7 | 38.68M |
| November 18, 2025 | 28.5 | 28.65 | 28.65 | 29.05 | 28.35 | 43.02M |
| November 17, 2025 | 30 | 29.05 | 29.05 | 30 | 29.05 | 32.13M |
| November 14, 2025 | 30.2 | 29.9 | 29.9 | 30.5 | 29.9 | 33.31M |
| November 13, 2025 | 31.4 | 30.65 | 30.65 | 31.65 | 30.65 | 35.75M |
| November 12, 2025 | 30.7 | 30.85 | 30.85 | 31.05 | 30.5 | 19.08M |
| November 11, 2025 | 31.5 | 30.65 | 30.65 | 31.5 | 30.65 | 36.91M |
| November 10, 2025 | 31.95 | 31.55 | 31.55 | 31.95 | 31.15 | 19.84M |
| November 07, 2025 | 32.5 | 31.65 | 31.65 | 32.65 | 31.65 | 24.78M |
| November 06, 2025 | 32.6 | 32.5 | 32.5 | 33 | 32.25 | 19.03M |
| November 05, 2025 | 31.6 | 32.1 | 32.1 | 32.4 | 31.3 | 30.15M |
| November 04, 2025 | 33.4 | 32.35 | 32.35 | 33.65 | 32.25 | 43.28M |
| November 03, 2025 | 33.45 | 33.25 | 33.25 | 33.65 | 33.05 | 24.19M |
| October 31, 2025 | 33.7 | 33.05 | 33.05 | 33.7 | 33.05 | 42M |
| October 30, 2025 | 34.3 | 33.85 | 33.85 | 34.45 | 33.45 | 53.2M |
| October 29, 2025 | 35.25 | 34.55 | 34.55 | 36.15 | 34.45 | 92.81M |
| October 28, 2025 | 35.2 | 34.5 | 34.5 | 35.25 | 34.05 | 54.96M |
| October 27, 2025 | 35.55 | 35.2 | 35.2 | 36.3 | 34.65 | 89.35M |
| October 23, 2025 | 35.4 | 35 | 35 | 35.45 | 34.55 | 83.39M |
| October 22, 2025 | 34.45 | 35.95 | 35.95 | 36.7 | 34 | 200.23M |
| October 21, 2025 | 33.15 | 34.3 | 34.3 | 35.65 | 32.6 | 124.19M |
| October 20, 2025 | 33.75 | 32.95 | 32.95 | 33.75 | 32.4 | 54.97M |