31.55
+0.7(+2.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 30.3 | 30 | 30 | 30.3 | 29.75 | 2.15M |
| February 05, 2026 | 30.7 | 30.5 | 30.5 | 30.85 | 30.25 | 2.15M |
| February 04, 2026 | 30.7 | 30.75 | 30.75 | 30.8 | 30.4 | 2.36M |
| February 03, 2026 | 30.55 | 30.95 | 30.95 | 31.95 | 30.5 | 11.84M |
| February 02, 2026 | 30.8 | 30.25 | 30.25 | 31.45 | 30.25 | 9.56M |
| January 30, 2026 | 30.65 | 30.8 | 30.8 | 31.25 | 30.1 | 4.83M |
| January 29, 2026 | 30.85 | 30.65 | 30.65 | 30.85 | 30.45 | 2.15M |
| January 28, 2026 | 31 | 30.75 | 30.75 | 31.25 | 30.6 | 2.02M |
| January 27, 2026 | 30.8 | 30.75 | 30.75 | 31.1 | 30.7 | 1.35M |
| January 26, 2026 | 30.8 | 30.7 | 30.7 | 30.8 | 30.5 | 1.52M |
| January 23, 2026 | 31.35 | 30.8 | 30.8 | 31.35 | 30.55 | 3.2M |
| January 22, 2026 | 31.65 | 31.2 | 31.2 | 31.65 | 30.9 | 3.95M |
| January 21, 2026 | 30.85 | 31.6 | 31.6 | 32.5 | 30.65 | 16.51M |
| January 20, 2026 | 30.85 | 30.55 | 30.55 | 30.85 | 30.5 | 1.98M |
| January 19, 2026 | 30.55 | 30.75 | 30.75 | 31.15 | 30.4 | 2.3M |
| January 16, 2026 | 30.9 | 30.55 | 30.55 | 30.9 | 30.5 | 1.61M |
| January 15, 2026 | 31.1 | 30.7 | 30.7 | 31.1 | 30.7 | 1.38M |
| January 14, 2026 | 30.7 | 30.9 | 30.9 | 31.3 | 30.55 | 2.41M |
| January 13, 2026 | 31.2 | 30.65 | 30.65 | 31.2 | 30.4 | 3.3M |
| January 12, 2026 | 30.9 | 31.2 | 31.2 | 31.75 | 30.65 | 5.11M |
| January 09, 2026 | 31.35 | 31.05 | 31.05 | 31.35 | 30.6 | 2.69M |
| January 08, 2026 | 32.3 | 31.5 | 31.5 | 32.3 | 31.2 | 5.86M |
| January 07, 2026 | 33.5 | 32.75 | 32.75 | 33.8 | 32.65 | 20.73M |
| January 06, 2026 | 31.3 | 31.95 | 31.95 | 32.15 | 30.85 | 6.85M |
| January 05, 2026 | 31.5 | 31.1 | 31.1 | 31.5 | 30.55 | 4.44M |
| January 02, 2026 | 30.9 | 31.3 | 31.3 | 31.6 | 30.75 | 11.48M |
| December 31, 2025 | 30.15 | 30.45 | 30.45 | 30.8 | 30 | 1.48M |
| December 30, 2025 | 30.2 | 30.35 | 30.35 | 30.35 | 29.95 | 946,400 |
| December 29, 2025 | 30.45 | 30.2 | 30.2 | 30.55 | 30.2 | 625,775 |
| December 26, 2025 | 30.55 | 30.4 | 30.4 | 30.55 | 30.1 | 1.07M |
| December 24, 2025 | 30.8 | 30.6 | 30.6 | 30.85 | 30.55 | 556,523 |
| December 23, 2025 | 31 | 30.8 | 30.8 | 31.1 | 30.7 | 653,167 |
| December 22, 2025 | 30.8 | 30.95 | 30.95 | 31 | 30.75 | 1.62M |
| December 19, 2025 | 30.7 | 30.6 | 30.6 | 30.85 | 30.5 | 977,201 |
| December 18, 2025 | 30.65 | 30.55 | 30.55 | 30.8 | 30.45 | 580,850 |
| December 17, 2025 | 30.85 | 30.65 | 30.65 | 31.3 | 30.65 | 1.73M |
| December 16, 2025 | 30.25 | 30.65 | 30.65 | 30.8 | 30.25 | 1.09M |
| December 15, 2025 | 30.2 | 30.4 | 30.4 | 30.6 | 30.15 | 588,648 |
| December 12, 2025 | 30.7 | 30.55 | 30.55 | 30.75 | 30.4 | 767,044 |
| December 11, 2025 | 30.9 | 30.75 | 30.75 | 30.9 | 30.1 | 1.32M |
| December 10, 2025 | 31.1 | 30.7 | 30.7 | 31.3 | 30.45 | 2.45M |
| December 09, 2025 | 30.65 | 30.85 | 30.85 | 31.15 | 30.65 | 2.25M |
| December 08, 2025 | 29.9 | 30.45 | 30.45 | 30.45 | 29.9 | 906,873 |
| December 05, 2025 | 30 | 30 | 30 | 30.25 | 29.8 | 696,452 |
| December 04, 2025 | 30.15 | 30.15 | 30.15 | 30.3 | 30.1 | 599,831 |
| December 03, 2025 | 30.25 | 30.1 | 30.1 | 30.4 | 30.05 | 714,742 |
| December 02, 2025 | 30.1 | 30.15 | 30.15 | 30.3 | 30.1 | 971,005 |
| December 01, 2025 | 30.55 | 30.1 | 30.1 | 30.6 | 29.9 | 1.28M |
| November 28, 2025 | 30.3 | 30.55 | 30.55 | 30.6 | 30.15 | 1.22M |
| November 27, 2025 | 30.2 | 30.3 | 30.3 | 30.3 | 30.05 | 805,438 |
| November 26, 2025 | 30.2 | 30.2 | 30.2 | 30.4 | 30.05 | 963,994 |
| November 25, 2025 | 29.8 | 30 | 30 | 30.25 | 29.75 | 1.52M |
| November 24, 2025 | 29.5 | 29.45 | 29.45 | 29.5 | 29.15 | 590,851 |
| November 21, 2025 | 29.15 | 29.05 | 29.05 | 29.7 | 28.95 | 1.32M |
| November 20, 2025 | 29.45 | 29.6 | 29.6 | 30.1 | 29.25 | 1.55M |
| November 19, 2025 | 29.5 | 29.35 | 29.35 | 29.5 | 28.85 | 2.48M |
| November 18, 2025 | 30 | 29.6 | 29.6 | 30.1 | 29.3 | 2.14M |
| November 17, 2025 | 30.7 | 30.15 | 30.15 | 30.85 | 30.05 | 3.34M |
| November 14, 2025 | 30.45 | 30.45 | 30.45 | 30.95 | 30.3 | 2.33M |
| November 13, 2025 | 31.35 | 30.8 | 30.8 | 31.35 | 30.65 | 3.67M |