31.85
+1(+3.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 12, 2025 | 20 | 20.5 | 20.5 | 20.8 | 19.8 | 6.32M |
| November 11, 2025 | 19.4 | 19.6 | 19.6 | 20 | 19.25 | 4.98M |
| November 10, 2025 | 18.6 | 18.55 | 18.55 | 18.7 | 18.3 | 953,062 |
| November 07, 2025 | 18.85 | 18.55 | 18.55 | 18.85 | 18.35 | 1.02M |
| November 06, 2025 | 18.6 | 18.85 | 18.85 | 18.85 | 18.4 | 950,485 |
| November 05, 2025 | 18 | 18.45 | 18.45 | 18.5 | 17.75 | 1.74M |
| November 04, 2025 | 18.85 | 18.25 | 18.25 | 18.85 | 18.1 | 2.51M |
| November 03, 2025 | 19.1 | 18.7 | 18.7 | 19.15 | 18.65 | 2.25M |
| October 31, 2025 | 19.3 | 19 | 19 | 19.45 | 19 | 1.66M |
| October 30, 2025 | 19.75 | 19.25 | 19.25 | 19.85 | 19.2 | 2.48M |
| October 29, 2025 | 20.3 | 19.65 | 19.65 | 20.3 | 19.45 | 3.53M |
| October 28, 2025 | 20.35 | 19.95 | 19.95 | 20.5 | 19.85 | 2.43M |
| October 27, 2025 | 20.25 | 20.15 | 20.15 | 20.75 | 20 | 2.68M |
| October 23, 2025 | 19.95 | 20 | 20 | 20.05 | 19.7 | 2.69M |
| October 22, 2025 | 20.7 | 20.2 | 20.2 | 21.2 | 20.1 | 5.8M |
| October 21, 2025 | 20.6 | 20.65 | 20.65 | 21.7 | 20.3 | 9.45M |
| October 20, 2025 | 20.3 | 20.4 | 20.4 | 20.55 | 19.9 | 2.44M |