38.35
+1.6(+4.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 36.95 | 38.35 | 38.35 | 38.6 | 36.7 | 7.75M |
| February 10, 2026 | 37.45 | 36.75 | 36.75 | 37.45 | 36.5 | 6.22M |
| February 09, 2026 | 39 | 37.4 | 37.4 | 39.95 | 37.05 | 15.14M |
| February 06, 2026 | 38.55 | 37.65 | 37.65 | 39 | 37 | 14.36M |
| February 05, 2026 | 44.15 | 40.1 | 40.1 | 44.5 | 39.7 | 49.11M |
| February 04, 2026 | 39.9 | 43.75 | 43.75 | 43.75 | 39.15 | 59.27M |
| February 03, 2026 | 37.65 | 39.8 | 39.8 | 40.6 | 37.65 | 27.58M |
| February 02, 2026 | 37.95 | 37 | 37 | 38.45 | 36.3 | 7.08M |
| January 30, 2026 | 37.35 | 38.15 | 38.15 | 38.25 | 36.35 | 7.2M |
| January 29, 2026 | 37.05 | 37.35 | 37.35 | 38.5 | 36.75 | 7.77M |
| January 28, 2026 | 38 | 37.2 | 37.2 | 38 | 37 | 6.38M |
| January 27, 2026 | 39.5 | 37.65 | 37.65 | 39.5 | 37.5 | 12.44M |
| January 26, 2026 | 40 | 39.5 | 39.5 | 41.5 | 38.6 | 50.04M |
| January 23, 2026 | 36.15 | 39.35 | 39.35 | 39.35 | 35.95 | 27.41M |
| January 22, 2026 | 35.9 | 35.8 | 35.8 | 37.65 | 35.7 | 8.5M |
| January 21, 2026 | 35.8 | 35.3 | 35.3 | 36.65 | 35.2 | 5.72M |
| January 20, 2026 | 35.35 | 35.85 | 35.85 | 35.85 | 34.85 | 3.73M |
| January 19, 2026 | 34.9 | 35.4 | 35.4 | 35.7 | 34.3 | 3.88M |
| January 16, 2026 | 35.8 | 34.8 | 34.8 | 35.8 | 34.75 | 5.66M |
| January 15, 2026 | 34.45 | 35.8 | 35.8 | 35.9 | 34.05 | 8.53M |
| January 14, 2026 | 34.5 | 34.35 | 34.35 | 35.9 | 34.25 | 9.83M |
| January 13, 2026 | 34.55 | 34.1 | 34.1 | 34.9 | 33.8 | 10M |
| January 12, 2026 | 31.8 | 33.95 | 33.95 | 34.15 | 31.8 | 8.22M |
| January 09, 2026 | 31.15 | 31.7 | 31.7 | 32.1 | 31.15 | 1.72M |
| January 08, 2026 | 32.35 | 31.2 | 31.2 | 32.35 | 31 | 2.68M |
| January 07, 2026 | 31.8 | 32.3 | 32.3 | 32.6 | 31.6 | 2.93M |
| January 06, 2026 | 30.9 | 31.35 | 31.35 | 31.6 | 30.85 | 1.62M |
| January 05, 2026 | 32.5 | 30.9 | 30.9 | 32.55 | 30.8 | 2.68M |
| January 02, 2026 | 30.9 | 32 | 32 | 32.5 | 30.55 | 3M |
| December 31, 2025 | 31.1 | 30.7 | 30.7 | 31.45 | 30.65 | 1.54M |
| December 30, 2025 | 31.5 | 31.05 | 31.05 | 31.5 | 30.8 | 1.41M |
| December 29, 2025 | 32 | 31.6 | 31.6 | 32 | 31.6 | 1.01M |
| December 26, 2025 | 32.2 | 31.9 | 31.9 | 32.3 | 31.6 | 998,379 |
| December 24, 2025 | 32.65 | 32.05 | 32.05 | 32.7 | 32 | 632,012 |
| December 23, 2025 | 32.9 | 32.15 | 32.15 | 32.95 | 32.1 | 790,373 |
| December 22, 2025 | 31.6 | 32.65 | 32.65 | 32.8 | 31.6 | 1.39M |
| December 19, 2025 | 31.8 | 31.6 | 31.6 | 32 | 31.55 | 669,603 |
| December 18, 2025 | 32.15 | 31.75 | 31.75 | 32.35 | 31.7 | 896,469 |
| December 17, 2025 | 32.55 | 32.35 | 32.35 | 33.3 | 32.35 | 1.88M |
| December 16, 2025 | 32.9 | 32.25 | 32.25 | 33.25 | 31.9 | 1.55M |
| December 15, 2025 | 31.6 | 32.9 | 32.9 | 33.3 | 31.55 | 2.2M |
| December 12, 2025 | 31.6 | 31.9 | 31.9 | 32.2 | 31.6 | 974,131 |
| December 11, 2025 | 32.7 | 31.35 | 31.35 | 32.9 | 31.3 | 2.76M |
| December 10, 2025 | 32.25 | 33.05 | 33.05 | 33.15 | 32.25 | 2.43M |
| December 09, 2025 | 31.6 | 32.15 | 32.15 | 32.2 | 31.6 | 1.36M |
| December 08, 2025 | 31.8 | 31.6 | 31.6 | 31.8 | 31.5 | 852,254 |
| December 05, 2025 | 31.95 | 31.8 | 31.8 | 32.25 | 31.55 | 659,180 |
| December 04, 2025 | 31.8 | 31.95 | 31.95 | 32.05 | 31.75 | 1.12M |
| December 03, 2025 | 31.55 | 31.7 | 31.7 | 31.9 | 31.55 | 539,265 |
| December 02, 2025 | 31.4 | 31.55 | 31.55 | 32.2 | 31.25 | 1.34M |
| December 01, 2025 | 31.15 | 31.35 | 31.35 | 31.55 | 30.9 | 986,606 |
| November 28, 2025 | 31.15 | 31.15 | 31.15 | 31.2 | 30.95 | 405,847 |
| November 27, 2025 | 31 | 31.15 | 31.15 | 31.15 | 30.85 | 613,945 |
| November 26, 2025 | 30.6 | 30.9 | 30.9 | 30.9 | 30.5 | 820,616 |
| November 25, 2025 | 29.85 | 30.2 | 30.2 | 30.35 | 29.85 | 849,090 |
| November 24, 2025 | 29.8 | 29.65 | 29.65 | 30 | 29.45 | 881,848 |
| November 21, 2025 | 29.85 | 29.65 | 29.65 | 30.1 | 29.5 | 1.15M |
| November 20, 2025 | 29.5 | 30.15 | 30.15 | 30.55 | 29.5 | 1.44M |
| November 19, 2025 | 29.8 | 29.3 | 29.3 | 30.15 | 29.2 | 2.26M |
| November 18, 2025 | 30.3 | 29.9 | 29.9 | 30.4 | 29.9 | 1.63M |