29.45
+0.2(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 29.4 | 29.45 | 29.45 | 29.5 | 29.25 | 19.52M |
| February 10, 2026 | 29.05 | 29.25 | 29.25 | 29.25 | 28.95 | 16.97M |
| February 09, 2026 | 29.15 | 29 | 29 | 29.35 | 29 | 18.57M |
| February 06, 2026 | 29 | 29.15 | 29.15 | 29.2 | 28.9 | 12.15M |
| February 05, 2026 | 29 | 29.2 | 29.2 | 29.3 | 28.9 | 15.28M |
| February 04, 2026 | 28.95 | 28.9 | 28.9 | 29.2 | 28.85 | 15.43M |
| February 03, 2026 | 28.7 | 28.95 | 28.95 | 29.1 | 28.7 | 11M |
| February 02, 2026 | 29 | 28.65 | 28.65 | 29 | 28.4 | 18.26M |
| January 30, 2026 | 29.2 | 28.8 | 28.8 | 29.2 | 28.6 | 34.12M |
| January 29, 2026 | 29.2 | 29.15 | 29.15 | 29.3 | 28.95 | 16.89M |
| January 28, 2026 | 29.2 | 29.05 | 29.05 | 29.2 | 28.9 | 19.05M |
| January 27, 2026 | 29.15 | 29.05 | 29.05 | 29.4 | 29.05 | 17.38M |
| January 26, 2026 | 29.25 | 29.05 | 29.05 | 29.3 | 29 | 15.98M |
| January 23, 2026 | 29.45 | 29.2 | 29.2 | 29.45 | 29.1 | 13.17M |
| January 22, 2026 | 29.35 | 29.2 | 29.2 | 29.5 | 29.2 | 17.53M |
| January 21, 2026 | 29.3 | 29.25 | 29.25 | 29.45 | 29.2 | 19.58M |
| January 20, 2026 | 29.65 | 29.45 | 29.45 | 29.8 | 29.45 | 16.17M |
| January 19, 2026 | 29.6 | 29.75 | 29.75 | 30.1 | 29.5 | 17.16M |
| January 16, 2026 | 29.8 | 29.8 | 29.8 | 29.85 | 29.6 | 13.59M |
| January 15, 2026 | 29.5 | 29.8 | 29.8 | 29.85 | 29.4 | 23.44M |
| January 14, 2026 | 29.5 | 29.4 | 29.4 | 29.65 | 29.3 | 8.74M |
| January 13, 2026 | 29.5 | 29.4 | 29.4 | 29.6 | 29.2 | 22.57M |
| January 12, 2026 | 29.55 | 29.4 | 29.4 | 29.6 | 29.3 | 16.97M |
| January 09, 2026 | 29.6 | 29.7 | 29.7 | 29.8 | 29.45 | 12.92M |
| January 08, 2026 | 29.75 | 29.65 | 29.65 | 29.75 | 29.45 | 16.96M |
| January 07, 2026 | 30.05 | 29.75 | 29.75 | 30.05 | 29.55 | 19.26M |
| January 06, 2026 | 29.9 | 30.05 | 30.05 | 30.05 | 29.8 | 21.7M |
| January 05, 2026 | 29.5 | 29.85 | 29.85 | 29.9 | 29.3 | 22.37M |
| January 02, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.2 | 13.84M |
| December 31, 2025 | 29.9 | 29.4 | 29.4 | 29.9 | 29.2 | 16.46M |
| December 30, 2025 | 29.5 | 29.75 | 29.75 | 29.85 | 29.45 | 21.27M |
| December 29, 2025 | 29.5 | 29.5 | 29.5 | 29.75 | 29.4 | 24.48M |
| December 26, 2025 | 29.45 | 29.5 | 29.5 | 29.7 | 29.2 | 68.74M |
| December 24, 2025 | 29.75 | 29.3 | 29.3 | 30.05 | 29.25 | 85.51M |
| December 23, 2025 | 30.1 | 29.65 | 29.65 | 30.2 | 29.6 | 99.3M |
| December 22, 2025 | 30 | 30.1 | 30.1 | 30.5 | 29.85 | 108.44M |
| December 19, 2025 | 29.4 | 29.95 | 29.95 | 29.95 | 29.4 | 111.63M |
| December 18, 2025 | 29.5 | 29.4 | 29.4 | 29.95 | 29.2 | 129.85M |
| December 17, 2025 | 29 | 29.25 | 29.25 | 29.8 | 29 | 84.33M |
| December 16, 2025 | 28.5 | 28.9 | 28.9 | 29.2 | 28.45 | 58.94M |
| December 15, 2025 | 28.35 | 28.5 | 28.5 | 28.95 | 28.2 | 38.19M |
| December 12, 2025 | 28.35 | 28.35 | 28.35 | 28.55 | 28.25 | 26.01M |
| December 11, 2025 | 28.2 | 28.2 | 28.2 | 28.3 | 28.05 | 30.88M |
| December 10, 2025 | 28 | 27.95 | 27.95 | 28.2 | 27.95 | 24.49M |
| December 09, 2025 | 28.05 | 27.95 | 27.95 | 28.35 | 27.9 | 28.19M |
| December 08, 2025 | 27.95 | 28.05 | 28.05 | 28.2 | 27.8 | 23.36M |
| December 05, 2025 | 27.8 | 27.95 | 27.95 | 28.05 | 27.8 | 19.37M |
| December 04, 2025 | 27.8 | 27.75 | 27.75 | 27.9 | 27.7 | 21.41M |
| December 03, 2025 | 27.6 | 27.55 | 27.55 | 27.85 | 27.45 | 20.99M |
| December 02, 2025 | 27.3 | 27.7 | 27.7 | 27.7 | 27.3 | 31.25M |
| December 01, 2025 | 27.5 | 27.4 | 27.4 | 27.7 | 27.4 | 31.9M |
| November 28, 2025 | 27.85 | 27.6 | 27.6 | 27.9 | 27.6 | 30.29M |
| November 27, 2025 | 28 | 27.85 | 27.85 | 28.05 | 27.85 | 28.16M |
| November 26, 2025 | 28.4 | 28.1 | 28.1 | 28.4 | 28.1 | 9.39M |
| November 25, 2025 | 28.6 | 28.2 | 28.2 | 28.6 | 28.2 | 11.93M |
| November 24, 2025 | 28.35 | 28.65 | 28.65 | 28.7 | 28.35 | 51.17M |
| November 21, 2025 | 28.3 | 28.3 | 28.3 | 28.6 | 28.1 | 17.63M |
| November 20, 2025 | 28 | 28.3 | 28.3 | 28.4 | 27.85 | 12.31M |
| November 19, 2025 | 28 | 27.85 | 27.85 | 28 | 27.8 | 12.55M |
| November 18, 2025 | 28 | 27.85 | 27.85 | 28.15 | 27.8 | 17.41M |