33.20
-0.05(-0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.95 | 33.2 | 33.2 | 33.95 | 33.2 | 18,010 |
| January 13, 2026 | 33.7 | 33.25 | 33.25 | 33.7 | 33.2 | 6,070 |
| January 12, 2026 | 32.9 | 33.2 | 33.2 | 33.5 | 32.9 | 33,436 |
| January 09, 2026 | 32.45 | 32.9 | 32.9 | 33.1 | 32.45 | 29,731 |
| January 08, 2026 | 32.5 | 32.75 | 32.75 | 32.75 | 32.3 | 39,055 |
| January 07, 2026 | 31.75 | 32.3 | 32.3 | 32.4 | 31.6 | 56,462 |
| January 06, 2026 | 31.2 | 31.75 | 31.75 | 31.8 | 31.2 | 22,199 |
| January 05, 2026 | 30.8 | 31.2 | 31.2 | 31.3 | 30.8 | 9,590 |
| January 02, 2026 | 31 | 30.9 | 30.9 | 31 | 30.5 | 24,022 |
| December 31, 2025 | 30.7 | 30.6 | 30.6 | 30.9 | 30.15 | 41,191 |
| December 30, 2025 | 30 | 30.25 | 30.25 | 30.25 | 30 | 9,003 |
| December 29, 2025 | 29.7 | 30.1 | 30.1 | 30.15 | 29.7 | 37,059 |
| December 26, 2025 | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | 30,000 |
| December 24, 2025 | 29.55 | 29.7 | 29.7 | 29.7 | 29.55 | 3,000 |
| December 23, 2025 | 29.55 | 29.55 | 29.55 | 29.6 | 29.55 | 41,000 |
| December 22, 2025 | 29.5 | 29.6 | 29.6 | 29.85 | 29.4 | 11,010 |
| December 19, 2025 | 29.9 | 29.95 | 29.95 | 30 | 29.9 | 17,023 |
| December 18, 2025 | 28.8 | 29.8 | 29.8 | 29.8 | 28.8 | 47,000 |
| December 17, 2025 | 29 | 29 | 29 | 29.45 | 29 | 23,000 |
| December 16, 2025 | 28.6 | 29.15 | 29.15 | 29.5 | 28.6 | 12,000 |
| December 15, 2025 | 28.85 | 29.05 | 29.05 | 29.5 | 28.85 | 5,000 |
| December 12, 2025 | 30 | 29.4 | 29.4 | 30 | 29.1 | 30,024 |
| December 11, 2025 | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 4,060 |
| December 10, 2025 | 29.75 | 29.65 | 29.65 | 29.75 | 29.65 | 7,174 |
| December 09, 2025 | 29.4 | 29.35 | 29.35 | 29.65 | 29.35 | 53,001 |
| December 08, 2025 | 29.6 | 29.9 | 29.9 | 29.95 | 29.6 | 9,826 |
| December 05, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 3,254 |
| December 04, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 2,156 |
| December 03, 2025 | 29.65 | 29.6 | 29.6 | 29.65 | 29.6 | 2,000 |
| December 02, 2025 | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 1,165 |
| December 01, 2025 | 29.15 | 29.25 | 29.25 | 29.25 | 29.15 | 9,000 |
| November 28, 2025 | 29 | 29.15 | 29.15 | 29.15 | 29 | 10,001 |
| November 27, 2025 | 29.2 | 29.1 | 29.1 | 29.2 | 29.1 | 2,000 |
| November 26, 2025 | 29.2 | 29.2 | 29.2 | 29.3 | 29.2 | 7,000 |
| November 25, 2025 | 29.05 | 29.2 | 29.2 | 29.2 | 29.05 | 5,184 |
| November 24, 2025 | 29.1 | 29.25 | 29.25 | 29.25 | 29.1 | 28,105 |
| November 21, 2025 | 29.1 | 29.05 | 29.05 | 29.1 | 28.95 | 16,623 |
| November 20, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0 |
| November 19, 2025 | 28.5 | 28.85 | 28.85 | 28.85 | 28.5 | 2,000 |
| November 18, 2025 | 28.4 | 28.45 | 28.45 | 29 | 28.4 | 10,014 |
| November 17, 2025 | 28.95 | 28.65 | 28.65 | 28.95 | 28.65 | 5,157 |
| November 14, 2025 | 28.75 | 28.95 | 28.95 | 29 | 28.75 | 7,699 |
| November 13, 2025 | 29 | 29 | 29 | 29 | 29 | 4,669 |
| November 12, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2,000 |
| November 11, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1,030 |
| November 10, 2025 | 29 | 29 | 29 | 29 | 29 | 1,000 |
| November 07, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1,559 |
| November 06, 2025 | 28.4 | 29.1 | 29.1 | 29.1 | 28.4 | 4,001 |
| November 05, 2025 | 28.1 | 28.4 | 28.4 | 28.4 | 28 | 30,018 |
| November 04, 2025 | 28.45 | 28.25 | 28.25 | 28.45 | 28.25 | 7,000 |
| November 03, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1,051 |
| October 31, 2025 | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | 10,000 |
| October 30, 2025 | 28.4 | 28.35 | 28.35 | 28.4 | 28.35 | 5,125 |
| October 29, 2025 | 29.35 | 28.5 | 28.5 | 29.35 | 28.45 | 11,409 |
| October 28, 2025 | 28.5 | 28.6 | 28.6 | 28.85 | 28.45 | 10,000 |
| October 27, 2025 | 29.15 | 29 | 29 | 29.4 | 28.15 | 21,545 |
| October 23, 2025 | 29.4 | 29.05 | 29.05 | 29.4 | 29.05 | 2,010 |
| October 22, 2025 | 29 | 29.4 | 29.4 | 29.4 | 29 | 8,000 |
| October 21, 2025 | 28.5 | 28.5 | 28.5 | 28.55 | 28.35 | 16,035 |
| October 20, 2025 | 28.35 | 28.5 | 28.5 | 28.5 | 28.3 | 15,091 |