30.95
+0.5(+1.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 30.1 | 29.3 | 29.3 | 30.25 | 28.95 | 786,333 |
| February 05, 2026 | 29.95 | 30.15 | 30.15 | 30.85 | 29.9 | 297,029 |
| February 04, 2026 | 29.2 | 29.9 | 29.9 | 30.55 | 29.1 | 555,582 |
| February 03, 2026 | 29.7 | 29.45 | 29.45 | 30.55 | 28.9 | 505,246 |
| February 02, 2026 | 29.85 | 29.5 | 29.5 | 29.85 | 28.75 | 411,953 |
| January 30, 2026 | 30.3 | 29.9 | 29.9 | 30.3 | 29.4 | 454,446 |
| January 29, 2026 | 32.2 | 30.45 | 30.45 | 32.2 | 30.45 | 737,408 |
| January 28, 2026 | 30.85 | 32.25 | 32.25 | 33 | 30.85 | 1.81M |
| January 27, 2026 | 30.95 | 30.85 | 30.85 | 31.05 | 30.5 | 270,688 |
| January 26, 2026 | 31.05 | 30.95 | 30.95 | 32 | 30.6 | 439,496 |
| January 23, 2026 | 31.5 | 31.05 | 31.05 | 31.75 | 30.5 | 330,064 |
| January 22, 2026 | 31.9 | 31.25 | 31.25 | 32.4 | 31.25 | 535,397 |
| January 21, 2026 | 31.45 | 31.3 | 31.3 | 32.4 | 31.15 | 486,245 |
| January 20, 2026 | 32.45 | 32.05 | 32.05 | 32.45 | 31.35 | 629,268 |
| January 19, 2026 | 31.5 | 32.45 | 32.45 | 33.15 | 31.45 | 1.24M |
| January 16, 2026 | 31 | 31.4 | 31.4 | 32.55 | 31 | 1.74M |
| January 15, 2026 | 30.35 | 30.5 | 30.5 | 30.95 | 29.85 | 599,275 |
| January 14, 2026 | 30.75 | 30.45 | 30.45 | 30.75 | 30.15 | 491,911 |
| January 13, 2026 | 32 | 31.25 | 31.25 | 32.1 | 30.65 | 890,148 |
| January 12, 2026 | 30 | 31.7 | 31.7 | 32.45 | 30 | 1.56M |
| January 09, 2026 | 29.8 | 29.85 | 29.85 | 31.2 | 29.35 | 672,084 |
| January 08, 2026 | 30.85 | 29.6 | 29.6 | 30.85 | 29.5 | 638,337 |
| January 07, 2026 | 30.75 | 30.85 | 30.85 | 30.95 | 30.15 | 848,264 |
| January 06, 2026 | 30.7 | 30.5 | 30.5 | 31.05 | 30.2 | 1.3M |
| January 05, 2026 | 29.9 | 31 | 31 | 31.7 | 29.85 | 3.19M |
| January 02, 2026 | 27.95 | 28.85 | 28.85 | 30.35 | 27.95 | 2.4M |
| December 31, 2025 | 27.45 | 27.6 | 27.6 | 28.05 | 27.2 | 334,031 |
| December 30, 2025 | 28.2 | 27.75 | 27.75 | 28.2 | 27.1 | 397,034 |
| December 29, 2025 | 28.45 | 28.45 | 28.45 | 29.55 | 28.15 | 889,351 |
| December 26, 2025 | 28.3 | 28.4 | 28.4 | 29 | 27.75 | 1.3M |
| December 24, 2025 | 26.6 | 28.85 | 28.85 | 28.85 | 26.15 | 2.24M |
| December 23, 2025 | 25.35 | 26.25 | 26.25 | 26.9 | 25.35 | 333,027 |
| December 22, 2025 | 25.3 | 25.35 | 25.35 | 25.75 | 25.1 | 110,008 |
| December 19, 2025 | 25.5 | 25.3 | 25.3 | 26 | 25.2 | 117,000 |
| December 18, 2025 | 25 | 25.1 | 25.1 | 25.25 | 24.9 | 82,509 |
| December 17, 2025 | 25.1 | 25.05 | 25.05 | 25.4 | 24.9 | 76,558 |
| December 16, 2025 | 25.2 | 25.1 | 25.1 | 25.7 | 24.9 | 84,348 |
| December 15, 2025 | 25 | 25.3 | 25.3 | 25.75 | 25 | 101,003 |
| December 12, 2025 | 25.15 | 25.45 | 25.45 | 26 | 25.15 | 131,213 |
| December 11, 2025 | 25.65 | 25.5 | 25.5 | 25.7 | 25.45 | 69,589 |
| December 10, 2025 | 25.85 | 25.65 | 25.65 | 26 | 25.45 | 96,446 |
| December 09, 2025 | 26 | 25.85 | 25.85 | 26 | 25.6 | 54,328 |
| December 08, 2025 | 25.8 | 25.9 | 25.9 | 25.95 | 25.75 | 31,793 |
| December 05, 2025 | 26.3 | 26.15 | 26.15 | 26.3 | 25.4 | 93,336 |
| December 04, 2025 | 26.4 | 26.3 | 26.3 | 27.3 | 26.15 | 195,368 |
| December 03, 2025 | 25.1 | 26.3 | 26.3 | 27.05 | 25.1 | 404,481 |
| December 02, 2025 | 24.75 | 25.05 | 25.05 | 25.35 | 24.75 | 103,242 |
| December 01, 2025 | 25 | 24.75 | 24.75 | 25 | 24.6 | 57,864 |
| November 28, 2025 | 24.95 | 25.25 | 25.25 | 25.35 | 24.85 | 129,907 |
| November 27, 2025 | 25.05 | 24.95 | 24.95 | 25.15 | 24.9 | 44,221 |
| November 26, 2025 | 24.7 | 24.9 | 24.9 | 25.25 | 24.7 | 132,605 |
| November 25, 2025 | 24.55 | 24.65 | 24.65 | 25.15 | 24.55 | 182,531 |
| November 24, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24.3 | 68,642 |
| November 21, 2025 | 24.65 | 24.55 | 24.55 | 24.8 | 24.3 | 121,223 |
| November 20, 2025 | 24.85 | 25.45 | 25.45 | 25.75 | 24.85 | 171,268 |
| November 19, 2025 | 25.1 | 24.35 | 24.35 | 25.7 | 24.35 | 229,109 |
| November 18, 2025 | 25.5 | 25.55 | 25.55 | 25.65 | 24.9 | 194,645 |
| November 17, 2025 | 26.65 | 25.85 | 25.85 | 26.65 | 25.8 | 282,054 |
| November 14, 2025 | 26.5 | 26.65 | 26.65 | 27.25 | 26.1 | 175,583 |
| November 13, 2025 | 27.15 | 27.1 | 27.1 | 27.25 | 26.8 | 133,171 |