32.55
-1.05(-3.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 32.9 | 32.55 | 32.55 | 32.9 | 32.2 | 3.35M |
| February 10, 2026 | 35.15 | 33.6 | 33.6 | 35.15 | 33.35 | 3.27M |
| February 09, 2026 | 35 | 35 | 35 | 36.6 | 34.75 | 10.72M |
| February 06, 2026 | 35.3 | 33.85 | 33.85 | 35.3 | 33.15 | 6.72M |
| February 05, 2026 | 35.3 | 36.1 | 36.1 | 36.9 | 34.8 | 23.47M |
| February 04, 2026 | 31.8 | 34.3 | 34.3 | 34.75 | 31.7 | 4.26M |
| February 03, 2026 | 33.05 | 31.8 | 31.8 | 33.2 | 31.2 | 3.51M |
| February 02, 2026 | 33.5 | 32.75 | 32.75 | 33.5 | 32 | 1.71M |
| January 30, 2026 | 35.4 | 33.5 | 33.5 | 35.4 | 33.05 | 2.91M |
| January 29, 2026 | 36.25 | 35.45 | 35.45 | 37.1 | 35.2 | 3.2M |
| January 28, 2026 | 36.4 | 36.2 | 36.2 | 37.2 | 36 | 2.72M |
| January 27, 2026 | 37.15 | 36.05 | 36.05 | 37.25 | 36.05 | 3.29M |
| January 26, 2026 | 37.1 | 36.75 | 36.75 | 37.65 | 36.5 | 3.97M |
| January 23, 2026 | 36.85 | 37.45 | 37.45 | 37.8 | 36.65 | 5.95M |
| January 22, 2026 | 37.5 | 36.8 | 36.8 | 37.8 | 36.5 | 6.08M |
| January 21, 2026 | 36.95 | 37.2 | 37.2 | 38.2 | 36.8 | 9M |
| January 20, 2026 | 36.5 | 37 | 37 | 39 | 36 | 12.13M |
| January 19, 2026 | 36.35 | 36.5 | 36.5 | 36.95 | 35.6 | 7.42M |
| January 16, 2026 | 35.45 | 35.85 | 35.85 | 37.15 | 35.35 | 16.08M |
| January 15, 2026 | 34.1 | 34.3 | 34.3 | 34.6 | 33.8 | 3.99M |
| January 14, 2026 | 33.6 | 34.45 | 34.45 | 34.85 | 33.05 | 11.75M |
| January 13, 2026 | 32.65 | 33.85 | 33.85 | 33.9 | 32.35 | 12.91M |
| January 12, 2026 | 31.8 | 32.1 | 32.1 | 32.7 | 31.8 | 3.81M |
| January 09, 2026 | 31.1 | 31.2 | 31.2 | 31.2 | 30.1 | 922,903 |
| January 08, 2026 | 31.8 | 30.75 | 30.75 | 31.8 | 30.7 | 1.21M |
| January 07, 2026 | 31.75 | 31.5 | 31.5 | 32.1 | 31.35 | 1.7M |
| January 06, 2026 | 31 | 32 | 32 | 32.45 | 30.75 | 4.15M |
| January 05, 2026 | 32.2 | 30.85 | 30.85 | 32.3 | 30.75 | 2.52M |
| January 02, 2026 | 31.95 | 32.1 | 32.1 | 32.65 | 31.7 | 3.75M |
| December 31, 2025 | 32.05 | 31.7 | 31.7 | 32.4 | 31.7 | 2.99M |
| December 30, 2025 | 32.4 | 31.95 | 31.95 | 32.4 | 31.6 | 3.39M |
| December 29, 2025 | 30.5 | 32.1 | 32.1 | 32.45 | 30.35 | 6.15M |
| December 26, 2025 | 30.2 | 30.65 | 30.65 | 31.2 | 29.8 | 3.53M |
| December 24, 2025 | 29.7 | 30.1 | 30.1 | 30.45 | 29.65 | 3.11M |
| December 23, 2025 | 29.9 | 29.7 | 29.7 | 30.3 | 29.7 | 1.46M |
| December 22, 2025 | 29.5 | 29.65 | 29.65 | 29.85 | 29.45 | 1.11M |
| December 19, 2025 | 28.75 | 29.1 | 29.1 | 29.9 | 28.75 | 2.32M |
| December 18, 2025 | 29.3 | 28.65 | 28.65 | 29.3 | 28.55 | 1.15M |
| December 17, 2025 | 28.85 | 29.4 | 29.4 | 29.75 | 28.75 | 2.84M |
| December 16, 2025 | 28.9 | 28.85 | 28.85 | 29.15 | 28.3 | 1.41M |
| December 15, 2025 | 29.15 | 29.2 | 29.2 | 29.45 | 28.7 | 1.19M |
| December 12, 2025 | 29.35 | 29.1 | 29.1 | 29.7 | 28.95 | 1.67M |
| December 11, 2025 | 30.3 | 29.35 | 29.35 | 30.4 | 29.1 | 5.73M |
| December 10, 2025 | 32.45 | 32.05 | 32.05 | 32.6 | 32.05 | 1.26M |
| December 09, 2025 | 32.2 | 32.2 | 32.2 | 32.4 | 31.75 | 1.31M |
| December 08, 2025 | 31.8 | 31.9 | 31.9 | 32 | 31.4 | 1.45M |
| December 05, 2025 | 32.4 | 31.8 | 31.8 | 33 | 31.8 | 4.7M |
| December 04, 2025 | 31.35 | 32.25 | 32.25 | 32.7 | 31.35 | 5.57M |
| December 03, 2025 | 30.95 | 30.95 | 30.95 | 31.25 | 30.75 | 791,367 |
| December 02, 2025 | 31.05 | 30.65 | 30.65 | 31.25 | 30.65 | 699,813 |
| December 01, 2025 | 31.45 | 31 | 31 | 31.55 | 30.95 | 730,490 |
| November 28, 2025 | 31.65 | 31.45 | 31.45 | 31.8 | 31.1 | 703,903 |
| November 27, 2025 | 32.05 | 31.3 | 31.3 | 32.3 | 31.2 | 1.03M |
| November 26, 2025 | 31.3 | 31.65 | 31.65 | 32 | 31.25 | 2.08M |
| November 25, 2025 | 30.8 | 30.85 | 30.85 | 31.35 | 30.65 | 804,719 |
| November 24, 2025 | 30.3 | 30.35 | 30.35 | 30.55 | 30 | 695,312 |
| November 21, 2025 | 30.2 | 29.95 | 29.95 | 30.7 | 29.65 | 947,385 |
| November 20, 2025 | 31 | 30.95 | 30.95 | 31.55 | 30.75 | 960,248 |
| November 19, 2025 | 29.8 | 30.4 | 30.4 | 30.4 | 29.65 | 1.2M |
| November 18, 2025 | 31.3 | 29.9 | 29.9 | 31.35 | 29.75 | 2.67M |