31.60
+1.55(+5.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 30.5 | 31.6 | 31.6 | 31.95 | 30.5 | 3.84M |
| February 10, 2026 | 30.8 | 30.05 | 30.05 | 31 | 30.05 | 2.28M |
| February 09, 2026 | 31.8 | 30.75 | 30.75 | 32.4 | 30.55 | 2.18M |
| February 06, 2026 | 31.8 | 30.8 | 30.8 | 31.8 | 30 | 3.85M |
| February 05, 2026 | 32.2 | 31.75 | 31.75 | 32.7 | 31.65 | 3.56M |
| February 04, 2026 | 32.4 | 32.7 | 32.7 | 33 | 31.7 | 5M |
| February 03, 2026 | 33.65 | 32.55 | 32.55 | 34.2 | 32.4 | 5.25M |
| February 02, 2026 | 34.25 | 32.85 | 32.85 | 34.45 | 32.2 | 7.19M |
| January 30, 2026 | 35.8 | 35 | 35 | 37.35 | 34.7 | 12.02M |
| January 29, 2026 | 36.55 | 36.05 | 36.05 | 37.9 | 35.2 | 21.48M |
| January 28, 2026 | 35.65 | 36 | 36 | 37.25 | 35.05 | 18.76M |
| January 27, 2026 | 35.05 | 35.25 | 35.25 | 35.9 | 34.7 | 19.43M |
| January 26, 2026 | 34.25 | 35.15 | 35.15 | 35.35 | 33.9 | 9.99M |
| January 23, 2026 | 34.75 | 33.85 | 33.85 | 35.25 | 33.35 | 13.31M |
| January 22, 2026 | 33.85 | 34.7 | 34.7 | 35.95 | 33.15 | 28.64M |
| January 21, 2026 | 33 | 32.7 | 32.7 | 34.5 | 32.5 | 9.37M |
| January 20, 2026 | 33.5 | 33.6 | 33.6 | 34.5 | 32.75 | 16.06M |
| January 19, 2026 | 30.75 | 33.75 | 33.75 | 33.75 | 30.5 | 18.62M |
| January 16, 2026 | 31.75 | 30.7 | 30.7 | 32.25 | 30.6 | 6.77M |
| January 15, 2026 | 31.6 | 31.55 | 31.55 | 31.8 | 31 | 5.4M |
| January 14, 2026 | 31.8 | 31.6 | 31.6 | 32.15 | 31.45 | 3.88M |
| January 13, 2026 | 32.8 | 31.6 | 31.6 | 32.85 | 31.3 | 5.66M |
| January 12, 2026 | 32.2 | 32.5 | 32.5 | 33.8 | 32.15 | 7.93M |
| January 09, 2026 | 33.05 | 32 | 32 | 33.45 | 31.6 | 7.07M |
| January 08, 2026 | 33.6 | 33 | 33 | 34.8 | 32.7 | 24.94M |
| January 07, 2026 | 31.1 | 33.3 | 33.3 | 33.3 | 31.1 | 24.5M |
| January 06, 2026 | 30.65 | 30.3 | 30.3 | 30.95 | 30.1 | 5.41M |
| January 05, 2026 | 32.8 | 30.65 | 30.65 | 32.8 | 30.5 | 9.83M |
| January 02, 2026 | 33.05 | 32.65 | 32.65 | 33.8 | 32.65 | 9.18M |
| December 31, 2025 | 32.9 | 33.05 | 33.05 | 34.2 | 32.2 | 20.81M |
| December 30, 2025 | 31.05 | 32.7 | 32.7 | 32.75 | 30.5 | 13.07M |
| December 29, 2025 | 32.1 | 31.2 | 31.2 | 32.1 | 30.35 | 12.55M |
| December 26, 2025 | 31.8 | 31.75 | 31.75 | 32.3 | 31.05 | 13.73M |
| December 24, 2025 | 31.3 | 31.4 | 31.4 | 31.9 | 30.65 | 11.12M |
| December 23, 2025 | 30.55 | 31.05 | 31.05 | 32 | 30.1 | 18.67M |
| December 22, 2025 | 29.35 | 30.4 | 30.4 | 30.6 | 29.3 | 10.6M |
| December 19, 2025 | 30.35 | 29.45 | 29.45 | 30.6 | 29.35 | 15.15M |
| December 18, 2025 | 28.85 | 30.5 | 30.5 | 31.1 | 28.4 | 28.04M |
| December 17, 2025 | 28.6 | 28.65 | 28.65 | 30.1 | 28.1 | 19.68M |
| December 16, 2025 | 28.5 | 28.4 | 28.4 | 28.75 | 27.7 | 6.08M |
| December 15, 2025 | 28.8 | 28.4 | 28.4 | 29.3 | 28.1 | 8.71M |
| December 12, 2025 | 28.5 | 28.95 | 28.95 | 29.25 | 28.05 | 12.13M |
| December 11, 2025 | 28.1 | 28.5 | 28.5 | 28.95 | 27.4 | 11.68M |
| December 10, 2025 | 27.55 | 28.6 | 28.6 | 28.85 | 27.35 | 21.24M |
| December 09, 2025 | 26.75 | 27.55 | 27.55 | 28.35 | 26.7 | 10.91M |
| December 08, 2025 | 26.2 | 26.75 | 26.75 | 27.3 | 26.1 | 4.19M |
| December 05, 2025 | 26.4 | 26.25 | 26.25 | 26.6 | 26 | 2.27M |
| December 04, 2025 | 26.8 | 26.25 | 26.25 | 26.8 | 26.2 | 2.47M |
| December 03, 2025 | 26.75 | 26.5 | 26.5 | 27.15 | 26.5 | 3.19M |
| December 02, 2025 | 26.55 | 26.35 | 26.35 | 27.1 | 26.35 | 3.4M |
| December 01, 2025 | 27.5 | 26.8 | 26.8 | 27.6 | 26.8 | 6.07M |
| November 28, 2025 | 28.25 | 28 | 28 | 28.4 | 27.5 | 12.92M |
| November 27, 2025 | 26.6 | 28.85 | 28.85 | 28.95 | 26.5 | 20.81M |
| November 26, 2025 | 26.65 | 26.35 | 26.35 | 26.9 | 26.15 | 3.86M |
| November 25, 2025 | 27.05 | 26.45 | 26.45 | 27.05 | 26.15 | 6.78M |
| November 24, 2025 | 26.6 | 26.65 | 26.65 | 27.45 | 26.6 | 11.47M |
| November 21, 2025 | 26.05 | 26.4 | 26.4 | 27.45 | 25.8 | 7.49M |
| November 20, 2025 | 26.35 | 27.25 | 27.25 | 28 | 26.3 | 13.49M |
| November 19, 2025 | 27.75 | 25.7 | 25.7 | 27.85 | 25.7 | 11.24M |
| November 18, 2025 | 27.1 | 28.15 | 28.15 | 28.5 | 26.8 | 24.28M |