30.20
-0.65(-2.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 30.85 | 30.2 | 30.2 | 30.95 | 30.15 | 666,511 |
| February 10, 2026 | 30.9 | 30.85 | 30.85 | 31.65 | 30.3 | 688,005 |
| February 09, 2026 | 30.5 | 31.05 | 31.05 | 31.25 | 30.5 | 845,551 |
| February 06, 2026 | 30.55 | 30.05 | 30.05 | 30.55 | 29.25 | 902,537 |
| February 05, 2026 | 31.5 | 30.65 | 30.65 | 31.5 | 30.35 | 884,696 |
| February 04, 2026 | 30.1 | 31.45 | 31.45 | 32.9 | 29.95 | 2.52M |
| February 03, 2026 | 30.2 | 29.95 | 29.95 | 30.25 | 29.4 | 729,868 |
| February 02, 2026 | 30.6 | 29.75 | 29.75 | 30.6 | 29.6 | 791,189 |
| January 30, 2026 | 31.5 | 30.6 | 30.6 | 31.5 | 30.1 | 1.07M |
| January 29, 2026 | 32.5 | 31.75 | 31.75 | 33.65 | 31.5 | 1.78M |
| January 28, 2026 | 32.6 | 32.15 | 32.15 | 32.75 | 32 | 1.31M |
| January 27, 2026 | 35 | 32.75 | 32.75 | 35 | 32.75 | 5.04M |
| January 26, 2026 | 32.7 | 35.1 | 35.1 | 35.1 | 32.45 | 4.57M |
| January 23, 2026 | 32 | 31.95 | 31.95 | 32.95 | 31.85 | 1.41M |
| January 22, 2026 | 32.4 | 31.3 | 31.3 | 32.4 | 31.3 | 881,215 |
| January 21, 2026 | 31 | 31.85 | 31.85 | 32.55 | 31 | 1.11M |
| January 20, 2026 | 31.55 | 31.4 | 31.4 | 31.9 | 31.05 | 535,774 |
| January 19, 2026 | 31.65 | 31.55 | 31.55 | 31.8 | 31.05 | 656,999 |
| January 16, 2026 | 31.8 | 31.2 | 31.2 | 31.95 | 30.85 | 903,832 |
| January 15, 2026 | 30.4 | 31.45 | 31.45 | 31.7 | 30.4 | 845,049 |
| January 14, 2026 | 30.3 | 30.75 | 30.75 | 30.85 | 30.05 | 630,593 |
| January 13, 2026 | 30.95 | 29.9 | 29.9 | 31 | 29.8 | 799,307 |
| January 12, 2026 | 30.05 | 30.7 | 30.7 | 30.9 | 30.05 | 658,272 |
| January 09, 2026 | 30.05 | 29.9 | 29.9 | 30.15 | 29.3 | 538,762 |
| January 08, 2026 | 30.5 | 30.15 | 30.15 | 30.5 | 30.05 | 524,931 |
| January 07, 2026 | 30.6 | 30.25 | 30.25 | 30.65 | 30.05 | 587,759 |
| January 06, 2026 | 30.05 | 30.6 | 30.6 | 30.9 | 30.05 | 632,321 |
| January 05, 2026 | 32.2 | 30 | 30 | 33.05 | 29.9 | 3.32M |
| January 02, 2026 | 30.35 | 30.4 | 30.4 | 31.15 | 30.15 | 714,923 |
| December 31, 2025 | 30.1 | 30.05 | 30.05 | 30.4 | 29.75 | 435,898 |
| December 30, 2025 | 30.15 | 30.05 | 30.05 | 30.2 | 29.7 | 523,490 |
| December 29, 2025 | 29.65 | 30.15 | 30.15 | 31.3 | 29.65 | 864,156 |
| December 26, 2025 | 30.4 | 29.55 | 29.55 | 30.4 | 29.1 | 1.01M |
| December 24, 2025 | 30.1 | 30.05 | 30.05 | 30.5 | 30.05 | 402,171 |
| December 23, 2025 | 31.45 | 30.25 | 30.25 | 31.45 | 30.2 | 330,703 |
| December 22, 2025 | 31.15 | 30.75 | 30.75 | 31.15 | 30.5 | 241,130 |
| December 19, 2025 | 30.4 | 30.75 | 30.75 | 30.75 | 30.3 | 271,728 |
| December 18, 2025 | 30.55 | 30.05 | 30.05 | 30.55 | 29.85 | 377,516 |
| December 17, 2025 | 30.45 | 30.55 | 30.55 | 31.45 | 30.45 | 315,946 |
| December 16, 2025 | 31.75 | 30.65 | 30.65 | 31.75 | 30.4 | 253,858 |
| December 15, 2025 | 30.6 | 31.2 | 31.2 | 31.25 | 30.35 | 212,398 |
| December 12, 2025 | 30.7 | 30.8 | 30.8 | 31.2 | 30.55 | 283,967 |
| December 11, 2025 | 30.7 | 30.6 | 30.6 | 30.95 | 30.25 | 327,097 |
| December 10, 2025 | 31.25 | 30.5 | 30.5 | 32.75 | 30.5 | 1.13M |
| December 09, 2025 | 31.4 | 31.35 | 31.35 | 31.75 | 31 | 218,070 |
| December 08, 2025 | 31.25 | 31.3 | 31.3 | 31.5 | 31.05 | 190,342 |
| December 05, 2025 | 32.15 | 31.2 | 31.2 | 32.5 | 31.2 | 401,961 |
| December 04, 2025 | 31.4 | 32 | 32 | 32.8 | 31.4 | 416,613 |
| December 03, 2025 | 31.4 | 31.15 | 31.15 | 31.5 | 31.15 | 198,054 |
| December 02, 2025 | 31.3 | 31 | 31 | 31.6 | 30.95 | 214,575 |
| December 01, 2025 | 31.9 | 31.2 | 31.2 | 32.05 | 30.9 | 264,552 |
| November 28, 2025 | 31.9 | 31.9 | 31.9 | 32.25 | 31.5 | 233,664 |
| November 27, 2025 | 33.2 | 31.65 | 31.65 | 33.2 | 31.6 | 518,368 |
| November 26, 2025 | 31.7 | 32.15 | 32.15 | 32.4 | 31.7 | 753,373 |
| November 25, 2025 | 31.1 | 31.1 | 31.1 | 31.95 | 31.05 | 367,923 |
| November 24, 2025 | 30.2 | 30.65 | 30.65 | 30.85 | 30.2 | 346,552 |
| November 21, 2025 | 30.4 | 29.8 | 29.8 | 30.65 | 29.7 | 469,174 |
| November 20, 2025 | 30.25 | 30.95 | 30.95 | 31 | 30.25 | 299,912 |
| November 19, 2025 | 30.65 | 30 | 30 | 31.15 | 29.9 | 554,482 |
| November 18, 2025 | 31.15 | 30.65 | 30.65 | 31.25 | 30.6 | 436,491 |