31.35
+0.3(+0.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.3 | 31.35 | 31.35 | 31.65 | 31.1 | 259,690 |
| January 13, 2026 | 31.9 | 31.05 | 31.05 | 31.9 | 30.95 | 356,513 |
| January 12, 2026 | 30.6 | 31.5 | 31.5 | 31.7 | 30.6 | 682,105 |
| January 09, 2026 | 29.8 | 30.05 | 30.05 | 30.05 | 29.1 | 147,227 |
| January 08, 2026 | 30.6 | 29.65 | 29.65 | 30.6 | 29 | 406,802 |
| January 07, 2026 | 30.55 | 30.35 | 30.35 | 30.6 | 30.1 | 193,757 |
| January 06, 2026 | 30.95 | 30.3 | 30.3 | 31.25 | 30.2 | 350,810 |
| January 05, 2026 | 32 | 30.95 | 30.95 | 32.3 | 30.95 | 356,572 |
| January 02, 2026 | 30.75 | 31.7 | 31.7 | 31.9 | 30.75 | 690,477 |
| December 31, 2025 | 30.6 | 30.45 | 30.45 | 31.25 | 30.45 | 201,456 |
| December 30, 2025 | 30.65 | 30.35 | 30.35 | 30.8 | 30.35 | 106,388 |
| December 29, 2025 | 30.2 | 30.65 | 30.65 | 31.25 | 30.2 | 243,381 |
| December 26, 2025 | 30.65 | 30.3 | 30.3 | 30.65 | 30.3 | 165,375 |
| December 24, 2025 | 31.1 | 30.65 | 30.65 | 31.2 | 30.4 | 352,278 |
| December 23, 2025 | 30.5 | 30.9 | 30.9 | 30.95 | 30.2 | 500,992 |
| December 22, 2025 | 29.85 | 30.05 | 30.05 | 30.35 | 29.8 | 168,325 |
| December 19, 2025 | 29.5 | 29.85 | 29.85 | 29.95 | 29.1 | 163,712 |
| December 18, 2025 | 29.1 | 29.1 | 29.1 | 29.5 | 29.1 | 81,358 |
| December 17, 2025 | 29.3 | 29 | 29 | 29.8 | 29 | 132,591 |
| December 16, 2025 | 30 | 29 | 29 | 30 | 28.8 | 316,360 |
| December 15, 2025 | 30.3 | 30.15 | 30.15 | 30.55 | 30 | 235,454 |
| December 12, 2025 | 30.35 | 30.6 | 30.6 | 31.2 | 30.25 | 702,249 |
| December 11, 2025 | 29.65 | 30.5 | 30.5 | 31.35 | 29.2 | 2.31M |
| December 10, 2025 | 28.6 | 28.5 | 28.5 | 29 | 28.5 | 73,531 |
| December 09, 2025 | 28.6 | 29 | 29 | 29 | 28.55 | 95,520 |
| December 08, 2025 | 28.5 | 28.5 | 28.5 | 28.6 | 28.3 | 76,356 |
| December 05, 2025 | 29.4 | 28.6 | 28.6 | 29.4 | 28.6 | 87,311 |
| December 04, 2025 | 28.8 | 29.15 | 29.15 | 29.3 | 28.8 | 187,427 |
| December 03, 2025 | 28.65 | 28.7 | 28.7 | 29.15 | 28.6 | 186,448 |
| December 02, 2025 | 28.8 | 28.45 | 28.45 | 28.9 | 28.25 | 77,404 |
| December 01, 2025 | 28.5 | 28.8 | 28.8 | 28.9 | 28.45 | 86,439 |
| November 28, 2025 | 28.65 | 28.65 | 28.65 | 28.95 | 28.4 | 119,753 |
| November 27, 2025 | 28.6 | 28.55 | 28.55 | 29.05 | 28.4 | 159,407 |
| November 26, 2025 | 28.65 | 28.55 | 28.55 | 28.95 | 28.5 | 81,319 |
| November 25, 2025 | 27.4 | 28.35 | 28.35 | 28.6 | 27.4 | 308,128 |
| November 24, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.85 | 189,018 |
| November 21, 2025 | 27.3 | 26.85 | 26.85 | 27.6 | 26.5 | 293,275 |
| November 20, 2025 | 27.45 | 27.7 | 27.7 | 27.95 | 27.4 | 129,070 |
| November 19, 2025 | 27.95 | 27.1 | 27.1 | 28.05 | 27.05 | 199,685 |
| November 18, 2025 | 28.55 | 27.95 | 27.95 | 28.55 | 27.75 | 318,437 |
| November 17, 2025 | 29.8 | 28.6 | 28.6 | 30.5 | 28.6 | 604,581 |
| November 14, 2025 | 29.05 | 29 | 29 | 29.4 | 28.9 | 196,992 |
| November 13, 2025 | 29.9 | 29.4 | 29.4 | 30 | 29.3 | 299,384 |
| November 12, 2025 | 29.2 | 29.6 | 29.6 | 29.6 | 29.2 | 164,806 |
| November 11, 2025 | 29.25 | 28.85 | 28.85 | 29.55 | 28.85 | 253,539 |
| November 10, 2025 | 28.15 | 29.25 | 29.25 | 29.7 | 28.1 | 424,377 |
| November 07, 2025 | 29 | 28.3 | 28.3 | 29 | 28 | 256,089 |
| November 06, 2025 | 29 | 29 | 29 | 29 | 28.85 | 106,037 |
| November 05, 2025 | 29.35 | 28.85 | 28.85 | 29.35 | 28.5 | 224,365 |
| November 04, 2025 | 30 | 29.35 | 29.35 | 30 | 29.35 | 256,677 |
| November 03, 2025 | 29.25 | 30 | 30 | 30.15 | 29.2 | 258,561 |
| October 31, 2025 | 29.85 | 29.2 | 29.2 | 30.15 | 29.2 | 325,377 |
| October 30, 2025 | 29.95 | 29.8 | 29.8 | 30.15 | 29.7 | 354,807 |
| October 29, 2025 | 30.25 | 29.95 | 29.95 | 30.55 | 29.85 | 196,128 |
| October 28, 2025 | 30.65 | 30.15 | 30.15 | 30.65 | 29.9 | 341,235 |
| October 27, 2025 | 30.75 | 30.55 | 30.55 | 31.55 | 30.5 | 560,660 |
| October 23, 2025 | 30.85 | 30.35 | 30.35 | 30.85 | 30.3 | 215,668 |
| October 22, 2025 | 30.3 | 30.85 | 30.85 | 31.35 | 30.3 | 489,562 |
| October 21, 2025 | 29.8 | 30.25 | 30.25 | 31.55 | 29.8 | 745,006 |
| October 20, 2025 | 29.55 | 29.6 | 29.6 | 30 | 29.25 | 325,124 |