28.95
-0.1(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 29.6 | 28.95 | 28.95 | 29.6 | 28.85 | 35,689 |
| February 10, 2026 | 29.1 | 29.05 | 29.05 | 29.1 | 29 | 12,051 |
| February 09, 2026 | 29.05 | 29.1 | 29.1 | 29.2 | 29.05 | 23,384 |
| February 06, 2026 | 29.05 | 29.1 | 29.1 | 29.1 | 29.05 | 15,232 |
| February 05, 2026 | 29.3 | 29.15 | 29.15 | 29.3 | 29.15 | 25,403 |
| February 04, 2026 | 29.2 | 29.25 | 29.25 | 29.4 | 29.2 | 16,421 |
| February 03, 2026 | 29.35 | 29.3 | 29.3 | 29.45 | 29.2 | 22,775 |
| February 02, 2026 | 29.4 | 29.35 | 29.35 | 29.95 | 29.2 | 82,813 |
| January 30, 2026 | 29.4 | 29.4 | 29.4 | 29.45 | 29.4 | 14,446 |
| January 29, 2026 | 29.85 | 29.6 | 29.6 | 29.85 | 29.35 | 30,468 |
| January 28, 2026 | 29.7 | 29.8 | 29.8 | 29.8 | 29.65 | 19,921 |
| January 27, 2026 | 30 | 29.6 | 29.6 | 30 | 29.35 | 40,845 |
| January 26, 2026 | 29.75 | 29.6 | 29.6 | 29.75 | 29.6 | 31,910 |
| January 23, 2026 | 30.8 | 29.65 | 29.65 | 30.8 | 29.6 | 36,135 |
| January 22, 2026 | 29.75 | 29.85 | 29.85 | 29.85 | 29.5 | 51,262 |
| January 21, 2026 | 29.9 | 29.8 | 29.8 | 29.9 | 29.75 | 13,214 |
| January 20, 2026 | 29.85 | 29.9 | 29.9 | 29.9 | 29.8 | 23,287 |
| January 19, 2026 | 29.65 | 30.2 | 30.2 | 30.3 | 29.65 | 54,133 |
| January 16, 2026 | 29.8 | 29.75 | 29.75 | 29.9 | 29.45 | 59,813 |
| January 15, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.5 | 24,040 |
| January 14, 2026 | 30 | 29.75 | 29.75 | 30 | 29.5 | 56,017 |
| January 13, 2026 | 29.55 | 29.8 | 29.8 | 29.8 | 29.5 | 10,023 |
| January 12, 2026 | 29.7 | 29.6 | 29.6 | 29.75 | 29.45 | 62,461 |
| January 09, 2026 | 29.85 | 29.8 | 29.8 | 29.85 | 29.7 | 13,709 |
| January 08, 2026 | 30.8 | 29.85 | 29.85 | 30.8 | 29.6 | 32,837 |
| January 07, 2026 | 29.8 | 29.8 | 29.8 | 29.85 | 29.75 | 17,430 |
| January 06, 2026 | 29.8 | 29.85 | 29.85 | 29.9 | 29.6 | 47,778 |
| January 05, 2026 | 29.8 | 29.8 | 29.8 | 29.85 | 29.8 | 11,554 |
| January 02, 2026 | 29.95 | 29.85 | 29.85 | 29.95 | 29.8 | 20,807 |
| December 31, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.75 | 29,413 |
| December 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.8 | 15,390 |
| December 29, 2025 | 29.9 | 30 | 30 | 30 | 29.8 | 8,563 |
| December 26, 2025 | 30 | 29.95 | 29.95 | 30.1 | 29.8 | 23,151 |
| December 24, 2025 | 29.95 | 29.95 | 29.95 | 30 | 29.9 | 19,965 |
| December 23, 2025 | 30.05 | 30.05 | 30.05 | 30.3 | 30 | 16,132 |
| December 22, 2025 | 30.85 | 30.05 | 30.05 | 30.85 | 30 | 26,110 |
| December 19, 2025 | 30.05 | 30.15 | 30.15 | 30.15 | 30 | 18,252 |
| December 18, 2025 | 30.1 | 30.1 | 30.1 | 30.25 | 30 | 40,722 |
| December 17, 2025 | 30 | 30.15 | 30.15 | 30.55 | 30 | 30,806 |
| December 16, 2025 | 30 | 30.1 | 30.1 | 30.95 | 30 | 71,439 |
| December 15, 2025 | 30 | 30.05 | 30.05 | 30.05 | 30 | 64,959 |
| December 12, 2025 | 30 | 30 | 30 | 30.15 | 29.95 | 28,618 |
| December 11, 2025 | 30.3 | 30 | 30 | 30.3 | 30 | 27,878 |
| December 10, 2025 | 30.3 | 30.1 | 30.1 | 30.55 | 30 | 209,178 |
| December 09, 2025 | 30.4 | 30.2 | 30.2 | 30.4 | 30.2 | 27,322 |
| December 08, 2025 | 30.4 | 30.4 | 30.4 | 31 | 30.05 | 33,516 |
| December 05, 2025 | 30.4 | 30.45 | 30.45 | 30.45 | 30.4 | 4,781 |
| December 04, 2025 | 30.4 | 30.4 | 30.4 | 30.4 | 30.35 | 13,819 |
| December 03, 2025 | 30.8 | 30.4 | 30.4 | 30.8 | 30.4 | 15,501 |
| December 02, 2025 | 30.6 | 30.5 | 30.5 | 31.35 | 30.45 | 13,887 |
| December 01, 2025 | 30.35 | 30.6 | 30.6 | 30.95 | 30.3 | 11,232 |
| November 28, 2025 | 30.45 | 30.35 | 30.35 | 31.05 | 30.3 | 16,594 |
| November 27, 2025 | 30.45 | 30.45 | 30.45 | 30.5 | 30.35 | 21,030 |
| November 26, 2025 | 31.45 | 30.4 | 30.4 | 31.45 | 30.35 | 48,613 |
| November 25, 2025 | 30.35 | 30.4 | 30.4 | 30.5 | 30.35 | 29,889 |
| November 24, 2025 | 30.75 | 30.4 | 30.4 | 30.75 | 30.3 | 47,460 |
| November 21, 2025 | 30.5 | 30.85 | 30.85 | 30.85 | 30.5 | 10,855 |
| November 20, 2025 | 30.9 | 30.5 | 30.5 | 30.9 | 30.5 | 26,743 |
| November 19, 2025 | 30.6 | 30.85 | 30.85 | 30.85 | 30.6 | 12,044 |
| November 18, 2025 | 31.1 | 30.7 | 30.7 | 31.1 | 30.7 | 23,414 |