29.55
+1.55(+5.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 33.35 | 29.4 | 29.4 | 33.45 | 29.4 | 80.59M |
| February 05, 2026 | 29.85 | 32.65 | 32.65 | 32.65 | 28.75 | 73.62M |
| February 04, 2026 | 28.1 | 29.7 | 29.7 | 30.6 | 28 | 45.89M |
| February 03, 2026 | 27.3 | 27.85 | 27.85 | 28.8 | 27 | 15.22M |
| February 02, 2026 | 27.65 | 26.7 | 26.7 | 28.3 | 26.5 | 11.64M |
| January 30, 2026 | 29.1 | 27.85 | 27.85 | 29.1 | 27.4 | 11.21M |
| January 29, 2026 | 29.15 | 29.1 | 29.1 | 29.95 | 28.9 | 10.58M |
| January 28, 2026 | 30 | 29.15 | 29.15 | 30.8 | 29 | 14.29M |
| January 27, 2026 | 30 | 30 | 30 | 30.25 | 28.9 | 10.04M |
| January 26, 2026 | 29.2 | 29.95 | 29.95 | 30.85 | 28.9 | 16.82M |
| January 23, 2026 | 28.95 | 29 | 29 | 29.65 | 28.1 | 13.7M |
| January 22, 2026 | 30.8 | 28.75 | 28.75 | 31.35 | 28.6 | 21.25M |
| January 21, 2026 | 30.95 | 30.4 | 30.4 | 31.65 | 29.65 | 23.35M |
| January 20, 2026 | 30.8 | 31.2 | 31.2 | 32.1 | 30.05 | 30.28M |
| January 19, 2026 | 30.25 | 30.8 | 30.8 | 31.75 | 29.7 | 24.18M |
| January 16, 2026 | 32.4 | 30.6 | 30.6 | 32.4 | 30.2 | 30.97M |
| January 15, 2026 | 31.85 | 32.45 | 32.45 | 32.95 | 30.55 | 40.99M |
| January 14, 2026 | 32.1 | 31.85 | 31.85 | 32.4 | 30.05 | 83.53M |
| January 13, 2026 | 29.8 | 30.85 | 30.85 | 30.85 | 29.35 | 75.09M |
| January 12, 2026 | 28 | 28.05 | 28.05 | 28.05 | 27.5 | 18.47M |
| January 09, 2026 | 25 | 25.5 | 25.5 | 25.85 | 24.25 | 13.66M |
| January 08, 2026 | 24.85 | 24.8 | 24.8 | 26 | 24.3 | 18.89M |
| January 07, 2026 | 24 | 24.65 | 24.65 | 25.7 | 23.6 | 15.48M |
| January 06, 2026 | 23.45 | 23.95 | 23.95 | 24.35 | 23.4 | 8.3M |
| January 05, 2026 | 25 | 23.45 | 23.45 | 25 | 23.1 | 12.46M |
| January 02, 2026 | 25.35 | 24.85 | 24.85 | 25.9 | 24.8 | 6.69M |
| December 31, 2025 | 26.1 | 25.25 | 25.25 | 26.15 | 25.25 | 8.25M |
| December 30, 2025 | 25.7 | 26.4 | 26.4 | 26.55 | 25.45 | 8.88M |
| December 29, 2025 | 27.7 | 26.1 | 26.1 | 27.9 | 25.9 | 18.62M |
| December 26, 2025 | 26.45 | 27.3 | 27.3 | 27.4 | 26.45 | 17.15M |
| December 24, 2025 | 27 | 26.45 | 26.45 | 27.4 | 26.3 | 13.72M |
| December 23, 2025 | 26.3 | 27.2 | 27.2 | 28 | 26 | 46.23M |
| December 22, 2025 | 24.65 | 26.2 | 26.2 | 26.3 | 24.55 | 20.12M |
| December 19, 2025 | 23.65 | 24.6 | 24.6 | 24.6 | 23.5 | 11.91M |
| December 18, 2025 | 24.35 | 23.6 | 23.6 | 24.85 | 23.35 | 13.7M |
| December 17, 2025 | 26.9 | 24.65 | 24.65 | 28.5 | 24.45 | 50.14M |
| December 16, 2025 | 26.75 | 27 | 27 | 28 | 26.5 | 60.33M |
| December 15, 2025 | 27 | 26.7 | 26.7 | 27.75 | 26.2 | 40.56M |
| December 12, 2025 | 26.65 | 26.8 | 26.8 | 27.3 | 25.05 | 69.42M |
| December 11, 2025 | 23.9 | 24.95 | 24.95 | 24.95 | 23.9 | 13.42M |
| December 10, 2025 | 23.2 | 22.7 | 22.7 | 24.15 | 22.4 | 17.29M |
| December 09, 2025 | 23.2 | 23 | 23 | 23.4 | 22.4 | 10.49M |
| December 08, 2025 | 23.35 | 23.1 | 23.1 | 23.6 | 22.25 | 10.88M |
| December 05, 2025 | 22.65 | 23.35 | 23.35 | 23.55 | 21.45 | 27.9M |
| December 04, 2025 | 22.6 | 23.35 | 23.35 | 23.45 | 22.45 | 29.71M |
| December 03, 2025 | 20.25 | 21.35 | 21.35 | 21.65 | 20.05 | 7.91M |
| December 02, 2025 | 20.2 | 20.25 | 20.25 | 20.75 | 19.95 | 2.28M |
| December 01, 2025 | 20.35 | 20.1 | 20.1 | 20.75 | 20 | 3.36M |
| November 28, 2025 | 21.35 | 20.5 | 20.5 | 21.4 | 20.4 | 7.51M |
| November 27, 2025 | 21.2 | 21.6 | 21.6 | 22 | 20.7 | 14.05M |
| November 26, 2025 | 20.55 | 20.45 | 20.45 | 21.05 | 20.35 | 5.19M |
| November 25, 2025 | 20.25 | 20.2 | 20.2 | 20.5 | 19.95 | 2.31M |
| November 24, 2025 | 20.05 | 19.95 | 19.95 | 20.25 | 19.55 | 2.48M |
| November 21, 2025 | 19.8 | 19.7 | 19.7 | 20 | 19.4 | 2.24M |
| November 20, 2025 | 20.15 | 20.25 | 20.25 | 20.55 | 20 | 2.43M |
| November 19, 2025 | 20.25 | 19.7 | 19.7 | 20.35 | 19.6 | 1.97M |
| November 18, 2025 | 20.85 | 20.1 | 20.1 | 20.95 | 19.9 | 4.02M |
| November 17, 2025 | 20.7 | 20.85 | 20.85 | 21.3 | 20.4 | 7.04M |
| November 14, 2025 | 19.8 | 20.3 | 20.3 | 20.5 | 19.7 | 2.85M |
| November 13, 2025 | 20.75 | 20.15 | 20.15 | 20.8 | 19.9 | 3.17M |