30.30
+0.35(+1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 29.8 | 30.3 | 30.3 | 30.75 | 29.65 | 2.4M |
| February 10, 2026 | 31.2 | 29.95 | 29.95 | 31.2 | 29.9 | 2.41M |
| February 09, 2026 | 30.6 | 31 | 31 | 31.3 | 30.15 | 3.99M |
| February 06, 2026 | 29.5 | 29.1 | 29.1 | 29.65 | 28.7 | 3.44M |
| February 05, 2026 | 31.3 | 29.8 | 29.8 | 31.6 | 29.8 | 6.52M |
| February 04, 2026 | 30.45 | 32.3 | 32.3 | 32.45 | 30.25 | 4.77M |
| February 03, 2026 | 32.5 | 30.7 | 30.7 | 32.9 | 30.35 | 9.56M |
| February 02, 2026 | 33.85 | 31.9 | 31.9 | 34 | 31.9 | 10.8M |
| January 30, 2026 | 36.05 | 35.4 | 35.4 | 38.5 | 35.05 | 27.79M |
| January 29, 2026 | 37.4 | 35.4 | 35.4 | 37.75 | 35.05 | 28.39M |
| January 28, 2026 | 32.95 | 34.35 | 34.35 | 34.9 | 32.95 | 9.96M |
| January 27, 2026 | 32.8 | 31.85 | 31.85 | 32.85 | 31.7 | 3.53M |
| January 26, 2026 | 32.15 | 32.55 | 32.55 | 32.8 | 31.95 | 4.11M |
| January 23, 2026 | 34.4 | 31.95 | 31.95 | 35 | 31.9 | 10.76M |
| January 22, 2026 | 35.9 | 34.05 | 34.05 | 36.8 | 34.05 | 8.95M |
| January 21, 2026 | 36.05 | 34.5 | 34.5 | 36.15 | 34.35 | 10.01M |
| January 20, 2026 | 35.8 | 36.4 | 36.4 | 37.7 | 35 | 12.51M |
| January 19, 2026 | 35.3 | 37.25 | 37.25 | 37.95 | 35.3 | 19.35M |
| January 16, 2026 | 35.2 | 35.3 | 35.3 | 35.95 | 34.45 | 9.77M |
| January 15, 2026 | 34.75 | 35 | 35 | 35.75 | 34.05 | 8M |
| January 14, 2026 | 33.8 | 35 | 35 | 35.35 | 33.4 | 8.09M |
| January 13, 2026 | 34.7 | 33.5 | 33.5 | 34.95 | 33.3 | 9.8M |
| January 12, 2026 | 33.75 | 34.6 | 34.6 | 35.15 | 33.45 | 12.86M |
| January 09, 2026 | 36 | 33.15 | 33.15 | 36 | 32.95 | 21.22M |
| January 08, 2026 | 38 | 36.55 | 36.55 | 39.9 | 36.5 | 56.52M |
| January 07, 2026 | 34.7 | 36.35 | 36.35 | 36.35 | 34.65 | 16.23M |
| January 06, 2026 | 32.1 | 33.05 | 33.05 | 33.5 | 31.9 | 6.6M |
| January 05, 2026 | 33.05 | 32.05 | 32.05 | 33.6 | 31.85 | 6.78M |
| January 02, 2026 | 31.9 | 32.6 | 32.6 | 33.65 | 31.75 | 8.82M |
| December 31, 2025 | 32.25 | 31.75 | 31.75 | 33.95 | 31.6 | 9.92M |
| December 30, 2025 | 32 | 32.25 | 32.25 | 32.3 | 31.55 | 4.69M |
| December 29, 2025 | 34.75 | 31.8 | 31.8 | 34.75 | 31.5 | 16.59M |
| December 26, 2025 | 33.7 | 34.5 | 34.5 | 35 | 33.35 | 16.76M |
| December 24, 2025 | 33.7 | 33.45 | 33.45 | 34.35 | 33 | 10.08M |
| December 23, 2025 | 33.9 | 33.65 | 33.65 | 35.45 | 33.2 | 20.53M |
| December 22, 2025 | 34.1 | 33.85 | 33.85 | 35.95 | 33.6 | 19.62M |
| December 19, 2025 | 35.05 | 33.55 | 33.55 | 35.2 | 33.1 | 49.88M |
| December 18, 2025 | 31.6 | 34.95 | 34.95 | 34.95 | 31.6 | 21.9M |
| December 17, 2025 | 32.85 | 31.8 | 31.8 | 33.95 | 31.8 | 30.23M |
| December 16, 2025 | 31.4 | 32.35 | 32.35 | 33.35 | 30.75 | 22.23M |
| December 15, 2025 | 32.45 | 31.6 | 31.6 | 33.8 | 31.35 | 40.67M |
| December 12, 2025 | 29.75 | 32.75 | 32.75 | 32.75 | 29.65 | 27.01M |
| December 11, 2025 | 28.9 | 29.8 | 29.8 | 29.95 | 28.7 | 10.15M |
| December 10, 2025 | 31.05 | 28.65 | 28.65 | 31.4 | 28.4 | 30.02M |
| December 09, 2025 | 29.25 | 30.5 | 30.5 | 30.5 | 28.7 | 16.12M |
| December 08, 2025 | 27.55 | 27.75 | 27.75 | 28.4 | 27.3 | 3.41M |
| December 05, 2025 | 26.9 | 27.2 | 27.2 | 27.3 | 26.65 | 2.39M |
| December 04, 2025 | 27.55 | 26.85 | 26.85 | 27.8 | 26.8 | 3.32M |
| December 03, 2025 | 27.55 | 27.45 | 27.45 | 28.35 | 27.25 | 3.66M |
| December 02, 2025 | 27.5 | 27.6 | 27.6 | 28.05 | 26.8 | 5.3M |
| December 01, 2025 | 27.65 | 27.1 | 27.1 | 27.75 | 27.05 | 2.85M |
| November 28, 2025 | 28.9 | 27.95 | 27.95 | 28.9 | 27.9 | 10.67M |
| November 27, 2025 | 26.7 | 28.9 | 28.9 | 28.9 | 26.7 | 14.93M |
| November 26, 2025 | 28.05 | 26.55 | 26.55 | 28.1 | 26.55 | 7.9M |
| November 25, 2025 | 27.5 | 27.9 | 27.9 | 27.9 | 27.05 | 14.4M |
| November 24, 2025 | 27 | 27 | 27 | 27.9 | 26.35 | 9.53M |
| November 21, 2025 | 27.55 | 26.45 | 26.45 | 28 | 25.95 | 6.25M |
| November 20, 2025 | 28.5 | 28.7 | 28.7 | 28.95 | 27.5 | 7.32M |
| November 19, 2025 | 28.6 | 27.5 | 27.5 | 29 | 27.1 | 7.58M |
| November 18, 2025 | 30.3 | 28.65 | 28.65 | 30.6 | 28.05 | 18.59M |