29.80
+0.05(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 29.7 | 29.8 | 29.8 | 30.45 | 29.7 | 49,064 |
| February 10, 2026 | 30.45 | 29.75 | 29.75 | 30.45 | 29.05 | 48,586 |
| February 09, 2026 | 29.2 | 29.9 | 29.9 | 29.9 | 29.1 | 18,442 |
| February 06, 2026 | 29.6 | 29.1 | 29.1 | 29.6 | 28.5 | 19,934 |
| February 05, 2026 | 30 | 29.8 | 29.8 | 30 | 29.55 | 16,000 |
| February 04, 2026 | 30.3 | 30 | 30 | 30.3 | 29.5 | 25,258 |
| February 03, 2026 | 29.45 | 29.9 | 29.9 | 29.95 | 29.45 | 16,000 |
| February 02, 2026 | 31.1 | 29.4 | 29.4 | 31.1 | 29.4 | 77,282 |
| January 30, 2026 | 29.65 | 29.75 | 29.75 | 29.75 | 29.65 | 15,873 |
| January 29, 2026 | 29.8 | 29.65 | 29.65 | 30.25 | 29 | 28,103 |
| January 28, 2026 | 29.5 | 30 | 30 | 30.3 | 29.5 | 24,880 |
| January 27, 2026 | 29.9 | 29.55 | 29.55 | 29.9 | 29.5 | 15,126 |
| January 26, 2026 | 29.4 | 29.9 | 29.9 | 29.9 | 29.4 | 34,488 |
| January 23, 2026 | 29.2 | 29.3 | 29.3 | 29.3 | 28.8 | 25,217 |
| January 22, 2026 | 29.8 | 29.3 | 29.3 | 29.8 | 29.2 | 89,417 |
| January 21, 2026 | 29.8 | 29.8 | 29.8 | 30.65 | 29.4 | 54,618 |
| January 20, 2026 | 30.15 | 29.9 | 29.9 | 30.15 | 29.9 | 22,624 |
| January 19, 2026 | 30.15 | 30.15 | 30.15 | 30.3 | 30 | 21,879 |
| January 16, 2026 | 30.1 | 30.15 | 30.15 | 30.3 | 30 | 18,280 |
| January 15, 2026 | 30 | 30.25 | 30.25 | 30.35 | 30 | 49,388 |
| January 14, 2026 | 30.2 | 30 | 30 | 30.2 | 29.5 | 45,772 |
| January 13, 2026 | 30.35 | 30.1 | 30.1 | 30.35 | 30 | 45,249 |
| January 12, 2026 | 30.95 | 30.25 | 30.25 | 30.95 | 30.25 | 44,348 |
| January 09, 2026 | 31.2 | 30.9 | 30.9 | 31.2 | 30.75 | 26,309 |
| January 08, 2026 | 31 | 30.8 | 30.8 | 31.05 | 30.8 | 13,539 |
| January 07, 2026 | 31 | 31 | 31 | 31.35 | 30.9 | 42,936 |
| January 06, 2026 | 31.75 | 30.9 | 30.9 | 31.9 | 30.75 | 75,521 |
| January 05, 2026 | 32.5 | 31.7 | 31.7 | 32.8 | 30.8 | 35,200 |
| January 02, 2026 | 32 | 32.3 | 32.3 | 32.6 | 32 | 28,765 |
| December 31, 2025 | 30.7 | 31.75 | 31.75 | 31.8 | 30.7 | 68,356 |
| December 30, 2025 | 30.45 | 30.7 | 30.7 | 30.75 | 30.45 | 21,782 |
| December 29, 2025 | 30.5 | 30.7 | 30.7 | 31.25 | 30.3 | 25,346 |
| December 26, 2025 | 30.5 | 30.3 | 30.3 | 30.5 | 30.1 | 19,329 |
| December 24, 2025 | 31.1 | 30.3 | 30.3 | 31.15 | 30.1 | 16,031 |
| December 23, 2025 | 30.8 | 31.1 | 31.1 | 31.25 | 30.8 | 9,246 |
| December 22, 2025 | 30.7 | 30.75 | 30.75 | 31 | 30.65 | 10,617 |
| December 19, 2025 | 30.5 | 30.65 | 30.65 | 30.65 | 30 | 14,251 |
| December 18, 2025 | 30.35 | 30.5 | 30.5 | 30.55 | 30.35 | 20,200 |
| December 17, 2025 | 30.5 | 30.35 | 30.35 | 30.7 | 30.35 | 30,100 |
| December 16, 2025 | 31 | 30.75 | 30.75 | 31.25 | 30.45 | 22,522 |
| December 15, 2025 | 31.8 | 31.25 | 31.25 | 31.8 | 31.2 | 16,190 |
| December 12, 2025 | 32.8 | 32.15 | 32.15 | 33.2 | 32.1 | 53,564 |
| December 11, 2025 | 31.8 | 32.75 | 32.75 | 32.8 | 31.8 | 60,348 |
| December 10, 2025 | 31.2 | 31.6 | 31.6 | 31.7 | 31.2 | 7,165 |
| December 09, 2025 | 31.2 | 31.2 | 31.2 | 31.3 | 31.1 | 23,892 |
| December 08, 2025 | 32.45 | 31.2 | 31.2 | 32.45 | 31.05 | 53,044 |
| December 05, 2025 | 32.2 | 32.5 | 32.5 | 32.8 | 32 | 45,572 |
| December 04, 2025 | 31.1 | 32 | 32 | 32 | 31 | 41,473 |
| December 03, 2025 | 31.6 | 31 | 31 | 32.2 | 31 | 24,317 |
| December 02, 2025 | 31.6 | 31.1 | 31.1 | 31.6 | 31.1 | 37,013 |
| December 01, 2025 | 32.65 | 31.85 | 31.85 | 32.65 | 31.85 | 24,023 |
| November 28, 2025 | 30.8 | 32.45 | 32.45 | 32.6 | 30.8 | 73,789 |
| November 27, 2025 | 30.4 | 30.8 | 30.8 | 30.95 | 30.4 | 39,261 |
| November 26, 2025 | 31.15 | 30.35 | 30.35 | 31.9 | 30.35 | 58,906 |
| November 25, 2025 | 32.35 | 31.4 | 31.4 | 32.45 | 31.1 | 88,276 |
| November 24, 2025 | 32 | 31.85 | 31.85 | 32.6 | 31.45 | 44,414 |
| November 21, 2025 | 32.2 | 31.85 | 31.85 | 33.8 | 31 | 149,402 |
| November 20, 2025 | 32.4 | 31.8 | 31.8 | 33.7 | 31.15 | 206,657 |
| November 19, 2025 | 34.75 | 32.4 | 32.4 | 34.75 | 32.1 | 532,039 |
| November 18, 2025 | 37.25 | 35.65 | 35.65 | 40.3 | 35.3 | 1.16M |