30.50
-0.4(-1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 31.95 | 31 | 31 | 31.95 | 30.5 | 1.31M |
| February 05, 2026 | 32.2 | 31.85 | 31.85 | 32.95 | 31.75 | 1.15M |
| February 04, 2026 | 32.05 | 32.45 | 32.45 | 32.55 | 31.65 | 1.3M |
| February 03, 2026 | 32.55 | 32.05 | 32.05 | 33.45 | 31.6 | 2.08M |
| February 02, 2026 | 32.5 | 31.8 | 31.8 | 32.5 | 31.2 | 2.38M |
| January 30, 2026 | 33.6 | 32.9 | 32.9 | 34.5 | 32.8 | 3.26M |
| January 29, 2026 | 35.35 | 33.6 | 33.6 | 35.35 | 33.2 | 4.11M |
| January 28, 2026 | 34.8 | 35.35 | 35.35 | 36.15 | 34.8 | 4.01M |
| January 27, 2026 | 35.4 | 34.45 | 34.45 | 35.4 | 34.2 | 3.23M |
| January 26, 2026 | 35.5 | 35.25 | 35.25 | 35.85 | 33.95 | 5.89M |
| January 23, 2026 | 38.6 | 35.55 | 35.55 | 38.6 | 35.4 | 9M |
| January 22, 2026 | 39 | 38.95 | 38.95 | 40.6 | 37.9 | 19.53M |
| January 21, 2026 | 36.95 | 37.8 | 37.8 | 40.4 | 36.6 | 40.09M |
| January 20, 2026 | 35 | 36.75 | 36.75 | 38.2 | 34.4 | 10.58M |
| January 19, 2026 | 35.2 | 35.65 | 35.65 | 36.4 | 35.15 | 8.38M |
| January 16, 2026 | 33.55 | 33.85 | 33.85 | 34.75 | 33.2 | 4.69M |
| January 15, 2026 | 33.8 | 33.4 | 33.4 | 33.8 | 33.05 | 2.53M |
| January 14, 2026 | 32.3 | 34.2 | 34.2 | 34.35 | 32.2 | 5.56M |
| January 13, 2026 | 32.8 | 32.3 | 32.3 | 32.8 | 31.85 | 2.85M |
| January 12, 2026 | 33.2 | 32.85 | 32.85 | 34.5 | 32.65 | 6.24M |
| January 09, 2026 | 33.55 | 32.4 | 32.4 | 33.6 | 31.25 | 4.87M |
| January 08, 2026 | 35 | 33.7 | 33.7 | 35.2 | 32.9 | 12.48M |
| January 07, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 35.3 | 16.54M |
| January 06, 2026 | 30.25 | 32.9 | 32.9 | 32.9 | 29.85 | 7.91M |
| January 05, 2026 | 30.6 | 29.95 | 29.95 | 30.6 | 29.3 | 2.85M |
| January 02, 2026 | 28.5 | 30 | 30 | 30.75 | 28.5 | 4.01M |
| December 31, 2025 | 29 | 28.4 | 28.4 | 29.65 | 28.4 | 1.57M |
| December 30, 2025 | 28.95 | 28.9 | 28.9 | 29 | 28.5 | 900,899 |
| December 29, 2025 | 29.15 | 28.95 | 28.95 | 29.5 | 28.85 | 976,353 |
| December 26, 2025 | 29.05 | 29.1 | 29.1 | 29.55 | 28.7 | 891,434 |
| December 24, 2025 | 29.15 | 28.85 | 28.85 | 29.15 | 28.6 | 678,446 |
| December 23, 2025 | 29.6 | 29 | 29 | 29.75 | 28.75 | 1.05M |
| December 22, 2025 | 28.9 | 29.3 | 29.3 | 29.45 | 28.9 | 1.3M |
| December 19, 2025 | 28.85 | 28.5 | 28.5 | 29.4 | 28.3 | 1.14M |
| December 18, 2025 | 29.15 | 28.6 | 28.6 | 29.4 | 28.3 | 1.76M |
| December 17, 2025 | 28.3 | 29.15 | 29.15 | 30.6 | 28.3 | 5.06M |
| December 16, 2025 | 28.9 | 28.3 | 28.3 | 29 | 28 | 843,885 |
| December 15, 2025 | 28.55 | 28.9 | 28.9 | 29.2 | 28.35 | 586,309 |
| December 12, 2025 | 29 | 29.15 | 29.15 | 29.6 | 28.9 | 897,721 |
| December 11, 2025 | 29.1 | 28.8 | 28.8 | 29.25 | 28.45 | 944,185 |
| December 10, 2025 | 30.35 | 28.95 | 28.95 | 30.6 | 28.9 | 1.6M |
| December 09, 2025 | 29.9 | 29.9 | 29.9 | 30.35 | 29.5 | 1.08M |
| December 08, 2025 | 29.1 | 29.85 | 29.85 | 30.3 | 29.1 | 1.59M |
| December 05, 2025 | 29.35 | 29 | 29 | 29.5 | 28.7 | 797,088 |
| December 04, 2025 | 29.3 | 29.35 | 29.35 | 29.7 | 29 | 783,869 |
| December 03, 2025 | 29.2 | 29.15 | 29.15 | 29.85 | 29.1 | 940,392 |
| December 02, 2025 | 29.7 | 29.05 | 29.05 | 29.7 | 29 | 764,973 |
| December 01, 2025 | 29.6 | 29.6 | 29.6 | 30.55 | 29.5 | 2.83M |
| November 28, 2025 | 29.5 | 28.85 | 28.85 | 29.5 | 28.8 | 745,993 |
| November 27, 2025 | 29 | 29.1 | 29.1 | 29.15 | 28.7 | 1.11M |
| November 26, 2025 | 29.45 | 28.55 | 28.55 | 29.95 | 28.3 | 1.34M |
| November 25, 2025 | 28.65 | 29.2 | 29.2 | 29.6 | 28.6 | 1.55M |
| November 24, 2025 | 28 | 28.05 | 28.05 | 28.25 | 27.8 | 723,969 |
| November 21, 2025 | 28.5 | 27.5 | 27.5 | 28.6 | 27.35 | 1.69M |
| November 20, 2025 | 29.5 | 29.2 | 29.2 | 29.9 | 28.85 | 964,510 |
| November 19, 2025 | 28.9 | 28.7 | 28.7 | 29.25 | 28.5 | 1.21M |
| November 18, 2025 | 30 | 29.2 | 29.2 | 30.15 | 29.1 | 1.81M |
| November 17, 2025 | 31 | 30.15 | 30.15 | 31.6 | 30 | 2.62M |
| November 14, 2025 | 30.9 | 31.2 | 31.2 | 31.95 | 30.9 | 2.03M |
| November 13, 2025 | 33.3 | 32.25 | 32.25 | 33.8 | 32.25 | 3.21M |