30.85
-0.25(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 31.1 | 30.85 | 30.85 | 31.5 | 30.85 | 81,091 |
| February 10, 2026 | 30.8 | 31.1 | 31.1 | 32.15 | 30.8 | 88,253 |
| February 09, 2026 | 31.1 | 30.75 | 30.75 | 31.75 | 30.7 | 40,993 |
| February 06, 2026 | 31.6 | 31.2 | 31.2 | 31.85 | 30.95 | 49,374 |
| February 05, 2026 | 31.05 | 31.45 | 31.45 | 31.45 | 30.55 | 29,075 |
| February 04, 2026 | 31.15 | 31.3 | 31.3 | 31.4 | 31.05 | 32,002 |
| February 03, 2026 | 30.05 | 31.25 | 31.25 | 32 | 30.05 | 102,999 |
| February 02, 2026 | 30.1 | 30.55 | 30.55 | 30.55 | 30 | 8,380 |
| January 30, 2026 | 31.3 | 30.45 | 30.45 | 31.3 | 30.25 | 26,203 |
| January 29, 2026 | 30.05 | 30.7 | 30.7 | 31.05 | 29.8 | 36,242 |
| January 28, 2026 | 31.7 | 30.65 | 30.65 | 32.3 | 30.15 | 68,850 |
| January 27, 2026 | 32.35 | 31.6 | 31.6 | 32.35 | 31.05 | 56,372 |
| January 26, 2026 | 29.6 | 31.9 | 31.9 | 32.15 | 29.6 | 112,012 |
| January 23, 2026 | 29.5 | 29.95 | 29.95 | 30 | 29.2 | 15,007 |
| January 22, 2026 | 28.8 | 30.2 | 30.2 | 30.2 | 28.8 | 23,235 |
| January 21, 2026 | 30.15 | 29.8 | 29.8 | 30.15 | 29.4 | 32,009 |
| January 20, 2026 | 29.95 | 30.2 | 30.2 | 30.3 | 29.95 | 33,358 |
| January 19, 2026 | 30.05 | 29.95 | 29.95 | 30.95 | 29.95 | 52,004 |
| January 16, 2026 | 30 | 30.15 | 30.15 | 30.8 | 28.5 | 37,815 |
| January 15, 2026 | 31.8 | 30.1 | 30.1 | 31.8 | 29.95 | 56,305 |
| January 14, 2026 | 29 | 29.95 | 29.95 | 30.6 | 29 | 57,735 |
| January 13, 2026 | 29.85 | 29.05 | 29.05 | 30.1 | 28.85 | 41,168 |
| January 12, 2026 | 30.7 | 30.4 | 30.4 | 31.65 | 30.05 | 45,117 |
| January 09, 2026 | 30.55 | 30.65 | 30.65 | 31.3 | 30.55 | 43,491 |
| January 08, 2026 | 32.5 | 31.65 | 31.65 | 32.55 | 31.65 | 83,832 |
| January 07, 2026 | 32.35 | 32.7 | 32.7 | 32.85 | 31.6 | 87,550 |
| January 06, 2026 | 32 | 32.3 | 32.3 | 32.75 | 31.45 | 125,951 |
| January 05, 2026 | 32.3 | 32 | 32 | 32.65 | 31.25 | 117,822 |
| January 02, 2026 | 32.45 | 31.9 | 31.9 | 32.45 | 30.45 | 129,697 |
| December 31, 2025 | 31.9 | 32.45 | 32.45 | 33.75 | 31.9 | 357,891 |
| December 30, 2025 | 31.75 | 31.8 | 31.8 | 31.9 | 30.3 | 339,715 |
| December 29, 2025 | 28 | 30.5 | 30.5 | 30.5 | 28 | 338,201 |
| December 26, 2025 | 28 | 27.75 | 27.75 | 28 | 27.6 | 71,767 |
| December 24, 2025 | 27.8 | 27.75 | 27.75 | 27.8 | 27.2 | 31,107 |
| December 23, 2025 | 27.35 | 27.75 | 27.75 | 27.95 | 27.05 | 66,319 |
| December 22, 2025 | 27.2 | 27.4 | 27.4 | 27.5 | 26.3 | 101,784 |
| December 19, 2025 | 27.35 | 26.95 | 26.95 | 27.55 | 26.5 | 40,408 |
| December 18, 2025 | 28 | 27.3 | 27.3 | 28.45 | 27.1 | 94,275 |
| December 17, 2025 | 27.6 | 27.45 | 27.45 | 27.8 | 26.95 | 82,076 |
| December 16, 2025 | 27.8 | 26.7 | 26.7 | 27.8 | 26 | 106,572 |
| December 15, 2025 | 26 | 25.95 | 25.95 | 26.1 | 25.3 | 74,661 |
| December 12, 2025 | 25 | 24.85 | 24.85 | 25.45 | 24.85 | 61,735 |
| December 11, 2025 | 24.2 | 24.85 | 24.85 | 26.25 | 24.2 | 217,815 |
| December 10, 2025 | 23.95 | 23.9 | 23.9 | 24 | 23.9 | 18,008 |
| December 09, 2025 | 24 | 23.85 | 23.85 | 24 | 23.85 | 4,000 |
| December 08, 2025 | 23.65 | 23.7 | 23.7 | 23.8 | 23.5 | 12,031 |
| December 05, 2025 | 24.15 | 23.6 | 23.6 | 24.15 | 23.5 | 4,090 |
| December 04, 2025 | 23.75 | 23.8 | 23.8 | 23.85 | 23.75 | 5,030 |
| December 03, 2025 | 23.8 | 23.75 | 23.75 | 23.9 | 23.5 | 42,966 |
| December 02, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1,008 |
| December 01, 2025 | 23.1 | 23.15 | 23.15 | 23.15 | 23.1 | 6,321 |
| November 28, 2025 | 23.75 | 23.65 | 23.65 | 23.75 | 23.15 | 6,492 |
| November 27, 2025 | 23.4 | 23.75 | 23.75 | 23.75 | 23 | 11,000 |
| November 26, 2025 | 23.4 | 23.2 | 23.2 | 23.95 | 23.2 | 7,000 |
| November 25, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 22.65 | 8,123 |
| November 24, 2025 | 23.1 | 22.75 | 22.75 | 23.1 | 22.45 | 12,000 |
| November 21, 2025 | 23.8 | 23.1 | 23.1 | 23.8 | 22 | 13,459 |
| November 20, 2025 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 1,000 |
| November 19, 2025 | 22.3 | 22.75 | 22.75 | 22.8 | 22.3 | 10,283 |
| November 18, 2025 | 22.6 | 22.3 | 22.3 | 22.8 | 22.25 | 14,745 |