29.30
+0.5(+1.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 29 | 29.3 | 29.3 | 29.5 | 28.8 | 8.46M |
| February 10, 2026 | 29 | 28.8 | 28.8 | 29.1 | 28.65 | 3.72M |
| February 09, 2026 | 28.95 | 28.8 | 28.8 | 29.3 | 28.5 | 6.79M |
| February 06, 2026 | 28.5 | 27.85 | 27.85 | 28.5 | 27.75 | 9.09M |
| February 05, 2026 | 29.95 | 28.7 | 28.7 | 30.3 | 28.5 | 13.54M |
| February 04, 2026 | 28.55 | 28.95 | 28.95 | 29.15 | 28.55 | 5.4M |
| February 03, 2026 | 29.4 | 28.7 | 28.7 | 29.6 | 28.5 | 7.63M |
| February 02, 2026 | 29.65 | 28.95 | 28.95 | 29.65 | 28.8 | 6.89M |
| January 30, 2026 | 30.55 | 29.7 | 29.7 | 30.75 | 29.55 | 11.24M |
| January 29, 2026 | 29.85 | 30.45 | 30.45 | 32 | 29.6 | 17.58M |
| January 28, 2026 | 29.1 | 29.7 | 29.7 | 30 | 28.85 | 9.57M |
| January 27, 2026 | 29.1 | 29 | 29 | 29.2 | 28.85 | 5.73M |
| January 26, 2026 | 28.55 | 29 | 29 | 29 | 28.55 | 5.83M |
| January 23, 2026 | 28.55 | 28.55 | 28.55 | 29.05 | 28.5 | 8.28M |
| January 22, 2026 | 28 | 28.4 | 28.4 | 28.75 | 27.9 | 11.06M |
| January 21, 2026 | 27.7 | 27.6 | 27.6 | 27.85 | 27.35 | 8.76M |
| January 20, 2026 | 28.4 | 27.9 | 27.9 | 28.4 | 27.85 | 7.07M |
| January 19, 2026 | 28 | 28.45 | 28.45 | 29 | 27.85 | 13.37M |
| January 16, 2026 | 27.45 | 28 | 28 | 28.4 | 27.3 | 15.94M |
| January 15, 2026 | 27.35 | 27.35 | 27.35 | 27.6 | 27.1 | 12.08M |
| January 14, 2026 | 27 | 27.35 | 27.35 | 27.35 | 26.85 | 8.74M |
| January 13, 2026 | 26.8 | 27 | 27 | 27.4 | 26.4 | 12.8M |
| January 12, 2026 | 27 | 26.65 | 26.65 | 27.05 | 26.55 | 7.33M |
| January 09, 2026 | 27.15 | 26.8 | 26.8 | 27.2 | 26.05 | 16.41M |
| January 08, 2026 | 25.35 | 27.1 | 27.1 | 27.4 | 25.35 | 44.29M |
| January 07, 2026 | 24.9 | 25.25 | 25.25 | 25.25 | 24.85 | 13.09M |
| January 06, 2026 | 24.25 | 24.75 | 24.75 | 24.9 | 24.25 | 16.99M |
| January 05, 2026 | 24 | 24.1 | 24.1 | 24.3 | 23.95 | 10.58M |
| January 02, 2026 | 24.1 | 23.85 | 23.85 | 24.1 | 23.85 | 3.91M |
| December 31, 2025 | 24 | 23.95 | 23.95 | 24.15 | 23.9 | 6.24M |
| December 30, 2025 | 24 | 23.9 | 23.9 | 24.1 | 23.85 | 4.37M |
| December 29, 2025 | 24.1 | 24 | 24 | 24.2 | 24 | 6.12M |
| December 26, 2025 | 24.2 | 24.05 | 24.05 | 24.25 | 24.05 | 13.26M |
| December 24, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24.2 | 10.42M |
| December 23, 2025 | 24.5 | 24.35 | 24.35 | 24.6 | 24.3 | 10.9M |
| December 22, 2025 | 24.95 | 24.5 | 24.5 | 25.05 | 24.5 | 15.02M |
| December 19, 2025 | 24.9 | 24.85 | 24.85 | 25.15 | 24.7 | 12.57M |
| December 18, 2025 | 24.3 | 24.75 | 24.75 | 24.8 | 24.25 | 14.39M |
| December 17, 2025 | 24.95 | 24.15 | 24.15 | 25.1 | 24.05 | 23.45M |
| December 16, 2025 | 25.05 | 24.8 | 24.8 | 25.15 | 24.8 | 9.29M |
| December 15, 2025 | 24.75 | 25.1 | 25.1 | 25.1 | 24.6 | 5.54M |
| December 12, 2025 | 24.95 | 24.9 | 24.9 | 25.05 | 24.85 | 1.8M |
| December 11, 2025 | 25.1 | 24.85 | 24.85 | 25.1 | 24.75 | 4.08M |
| December 10, 2025 | 25.3 | 24.95 | 24.95 | 25.35 | 24.9 | 3.44M |
| December 09, 2025 | 25.05 | 25.25 | 25.25 | 25.45 | 25.05 | 6.85M |
| December 08, 2025 | 24.9 | 24.9 | 24.9 | 25.05 | 24.75 | 2.23M |
| December 05, 2025 | 25.4 | 24.95 | 24.95 | 25.4 | 24.8 | 5.11M |
| December 04, 2025 | 25.05 | 25.4 | 25.4 | 25.4 | 25.05 | 3.03M |
| December 03, 2025 | 25.4 | 25.15 | 25.15 | 25.4 | 24.95 | 2.98M |
| December 02, 2025 | 25.05 | 25.25 | 25.25 | 25.25 | 24.9 | 3.5M |
| December 01, 2025 | 25.4 | 25.1 | 25.1 | 25.65 | 24.85 | 5.56M |
| November 28, 2025 | 25.3 | 25.4 | 25.4 | 25.45 | 25.25 | 3.46M |
| November 27, 2025 | 25.25 | 25.25 | 25.25 | 25.4 | 24.95 | 4.73M |
| November 26, 2025 | 25.2 | 25.3 | 25.3 | 25.4 | 25.05 | 3.94M |
| November 25, 2025 | 25.15 | 25.2 | 25.2 | 25.2 | 24.9 | 4.88M |
| November 24, 2025 | 24.75 | 25.05 | 25.05 | 25.05 | 24.55 | 4.79M |
| November 21, 2025 | 24.8 | 24.7 | 24.7 | 25.05 | 24.6 | 5.39M |
| November 20, 2025 | 24.5 | 25.1 | 25.1 | 25.2 | 24.4 | 9.17M |
| November 19, 2025 | 24.25 | 24.35 | 24.35 | 24.45 | 24.1 | 3.25M |
| November 18, 2025 | 24.5 | 24.1 | 24.1 | 24.6 | 24 | 6.54M |