29.15
-0.1(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 28.05 | 27.85 | 27.85 | 28.2 | 27.35 | 7.13M |
| February 05, 2026 | 28.65 | 28.5 | 28.5 | 28.75 | 28.15 | 6.64M |
| February 04, 2026 | 28.6 | 29 | 29 | 29.1 | 28.15 | 6.36M |
| February 03, 2026 | 28.1 | 28.65 | 28.65 | 28.9 | 27.95 | 14.39M |
| February 02, 2026 | 30.25 | 27.75 | 27.75 | 30.3 | 27.6 | 29.5M |
| January 30, 2026 | 30.2 | 29.25 | 29.25 | 30.5 | 29.2 | 17.01M |
| January 29, 2026 | 30.75 | 29.55 | 29.55 | 31.5 | 29.35 | 33.33M |
| January 28, 2026 | 31.5 | 31.3 | 31.3 | 32.05 | 30.25 | 46.86M |
| January 27, 2026 | 29.6 | 29.15 | 29.15 | 30.2 | 29.1 | 11.09M |
| January 26, 2026 | 29.35 | 29.05 | 29.05 | 29.35 | 28.4 | 6.72M |
| January 23, 2026 | 29.15 | 28.75 | 28.75 | 29.15 | 28.45 | 7.1M |
| January 22, 2026 | 29.5 | 29.3 | 29.3 | 29.8 | 29.1 | 12.3M |
| January 21, 2026 | 29 | 28.85 | 28.85 | 29.4 | 28.55 | 11.97M |
| January 20, 2026 | 29.2 | 29 | 29 | 29.55 | 28.8 | 11.18M |
| January 19, 2026 | 28.2 | 28.65 | 28.65 | 29.1 | 28.2 | 11.24M |
| January 16, 2026 | 28.5 | 27.85 | 27.85 | 28.5 | 27.7 | 7.84M |
| January 15, 2026 | 28.25 | 28.5 | 28.5 | 28.75 | 28 | 12.1M |
| January 14, 2026 | 27.8 | 27.9 | 27.9 | 28.15 | 27.35 | 7.24M |
| January 13, 2026 | 28.35 | 27.5 | 27.5 | 28.6 | 27.25 | 17.02M |
| January 12, 2026 | 27.65 | 28.9 | 28.9 | 28.95 | 26.8 | 25.5M |
| January 09, 2026 | 27.25 | 27.75 | 27.75 | 27.75 | 26.65 | 15.68M |
| January 08, 2026 | 26.95 | 26.95 | 26.95 | 27.35 | 26.5 | 8.28M |
| January 07, 2026 | 25.7 | 27.15 | 27.15 | 27.15 | 25.7 | 10.03M |
| January 06, 2026 | 25.7 | 25.7 | 25.7 | 25.9 | 25.6 | 2.71M |
| January 05, 2026 | 26.15 | 25.65 | 25.65 | 26.15 | 25.5 | 4.43M |
| January 02, 2026 | 26.3 | 25.9 | 25.9 | 26.55 | 25.85 | 5.82M |
| December 31, 2025 | 26.5 | 26.05 | 26.05 | 26.5 | 26 | 3.76M |
| December 30, 2025 | 26.25 | 26.6 | 26.6 | 26.65 | 25.95 | 4.69M |
| December 29, 2025 | 26.4 | 26.5 | 26.5 | 26.5 | 26.05 | 3.5M |
| December 26, 2025 | 26.2 | 26.3 | 26.3 | 26.4 | 25.8 | 4.02M |
| December 24, 2025 | 26.2 | 26.15 | 26.15 | 26.55 | 25.85 | 6.45M |
| December 23, 2025 | 26.5 | 26.4 | 26.4 | 26.8 | 26.4 | 4.88M |
| December 22, 2025 | 26.1 | 26.5 | 26.5 | 26.5 | 25.85 | 6.52M |
| December 19, 2025 | 25.8 | 26.1 | 26.1 | 26.3 | 25.5 | 8.93M |
| December 18, 2025 | 26.4 | 25.85 | 25.85 | 26.5 | 25.8 | 14.96M |
| December 17, 2025 | 26.3 | 26.75 | 26.75 | 27.2 | 26.15 | 19.25M |
| December 16, 2025 | 26.15 | 25.8 | 25.8 | 26.15 | 25.55 | 9.7M |
| December 15, 2025 | 25.9 | 25.8 | 25.8 | 26.4 | 25.55 | 14.66M |
| December 12, 2025 | 26.1 | 25.5 | 25.5 | 26.15 | 25.35 | 16.9M |
| December 11, 2025 | 26.2 | 26.4 | 26.4 | 26.9 | 26.15 | 18.82M |
| December 10, 2025 | 26.75 | 26.45 | 26.45 | 26.8 | 26 | 21.49M |
| December 09, 2025 | 27.65 | 27.9 | 27.9 | 27.9 | 27.25 | 12.2M |
| December 08, 2025 | 28 | 27.6 | 27.6 | 28.4 | 26.65 | 25.6M |
| December 05, 2025 | 30.45 | 28.45 | 28.45 | 31.1 | 28.4 | 79.55M |
| December 04, 2025 | 31 | 31.55 | 31.55 | 31.55 | 31 | 34.25M |
| December 03, 2025 | 28.25 | 28.7 | 28.7 | 29.8 | 27.9 | 29.33M |
| December 02, 2025 | 27.6 | 28.2 | 28.2 | 28.7 | 27.35 | 29.01M |
| December 01, 2025 | 27.95 | 27.35 | 27.35 | 28.9 | 27.15 | 24.47M |
| November 28, 2025 | 26.05 | 26.5 | 26.5 | 27.3 | 25.8 | 18.33M |
| November 27, 2025 | 26 | 25.3 | 25.3 | 26.15 | 24.9 | 8.37M |
| November 26, 2025 | 26 | 25.85 | 25.85 | 26.85 | 25.5 | 20.34M |
| November 25, 2025 | 23.85 | 24.65 | 24.65 | 25 | 23.65 | 8.58M |
| November 24, 2025 | 23.3 | 23.65 | 23.65 | 23.75 | 23.2 | 2.54M |
| November 21, 2025 | 23.75 | 22.9 | 22.9 | 24.05 | 22.75 | 6.14M |
| November 20, 2025 | 23.55 | 24 | 24 | 24.25 | 23.55 | 5.11M |
| November 19, 2025 | 23.6 | 23.25 | 23.25 | 23.9 | 23.05 | 3.95M |
| November 18, 2025 | 23.5 | 23.3 | 23.3 | 23.85 | 23.1 | 3.18M |
| November 17, 2025 | 23.75 | 23.4 | 23.4 | 23.95 | 23.25 | 3M |
| November 14, 2025 | 23.35 | 23.45 | 23.45 | 24.65 | 23.15 | 7.21M |
| November 13, 2025 | 23.5 | 23.35 | 23.35 | 23.6 | 23.2 | 2.81M |