33.25
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 33.7 | 33.25 | 33.25 | 33.7 | 32.9 | 691,935 |
| February 10, 2026 | 33.95 | 33.25 | 33.25 | 33.95 | 33 | 1.02M |
| February 09, 2026 | 35.9 | 33.8 | 33.8 | 36.4 | 33.75 | 2.18M |
| February 06, 2026 | 36.2 | 35 | 35 | 36.2 | 34.1 | 1.9M |
| February 05, 2026 | 36.45 | 36.8 | 36.8 | 38.9 | 36.15 | 6.07M |
| February 04, 2026 | 35.4 | 36.6 | 36.6 | 37.85 | 35.4 | 6.09M |
| February 03, 2026 | 34.2 | 35.15 | 35.15 | 36.3 | 34.2 | 1.8M |
| February 02, 2026 | 34 | 33.8 | 33.8 | 34.85 | 33.65 | 799,535 |
| January 30, 2026 | 34.9 | 34.3 | 34.3 | 35 | 33.6 | 1.12M |
| January 29, 2026 | 35.6 | 35.05 | 35.05 | 35.65 | 35 | 974,634 |
| January 28, 2026 | 37.9 | 35.5 | 35.5 | 38.1 | 35.4 | 3.3M |
| January 27, 2026 | 36.15 | 36.7 | 36.7 | 37.05 | 35.25 | 2.03M |
| January 26, 2026 | 35.5 | 36.05 | 36.05 | 36.7 | 35.4 | 1.11M |
| January 23, 2026 | 35.8 | 35.4 | 35.4 | 35.95 | 34.7 | 804,772 |
| January 22, 2026 | 36.25 | 35.2 | 35.2 | 36.45 | 35.2 | 1.25M |
| January 21, 2026 | 36.6 | 35.8 | 35.8 | 37.1 | 35.7 | 1.62M |
| January 20, 2026 | 35.25 | 36.45 | 36.45 | 37 | 35 | 2.77M |
| January 19, 2026 | 34.95 | 35.1 | 35.1 | 35.9 | 34.9 | 829,238 |
| January 16, 2026 | 35.7 | 35.05 | 35.05 | 35.85 | 35.05 | 905,420 |
| January 15, 2026 | 36.15 | 35.6 | 35.6 | 36.15 | 35.2 | 983,481 |
| January 14, 2026 | 36 | 36 | 36 | 37.05 | 35.4 | 2.44M |
| January 13, 2026 | 35.8 | 35.75 | 35.75 | 36.45 | 35.1 | 1.99M |
| January 12, 2026 | 35 | 35.55 | 35.55 | 36.65 | 34.65 | 2.05M |
| January 09, 2026 | 34.55 | 35 | 35 | 35.8 | 34.55 | 2.94M |
| January 08, 2026 | 35.9 | 34.6 | 34.6 | 36.4 | 34.6 | 1.76M |
| January 07, 2026 | 34.5 | 35.2 | 35.2 | 35.9 | 34.2 | 1.47M |
| January 06, 2026 | 33.95 | 34.35 | 34.35 | 34.85 | 33.95 | 503,404 |
| January 05, 2026 | 35.25 | 33.85 | 33.85 | 35.55 | 33.75 | 1M |
| January 02, 2026 | 35.1 | 35.05 | 35.05 | 35.6 | 34.8 | 560,968 |
| December 31, 2025 | 35.5 | 34.9 | 34.9 | 36 | 34.9 | 822,743 |
| December 30, 2025 | 35.85 | 35.6 | 35.6 | 36.25 | 35.3 | 829,922 |
| December 29, 2025 | 36.95 | 36.05 | 36.05 | 37.15 | 36 | 1.16M |
| December 26, 2025 | 37 | 36.9 | 36.9 | 37.75 | 36.45 | 1.3M |
| December 24, 2025 | 37.95 | 36.65 | 36.65 | 39.3 | 36.6 | 6.06M |
| December 23, 2025 | 36 | 37.5 | 37.5 | 38.7 | 35.7 | 4M |
| December 22, 2025 | 34.75 | 35.65 | 35.65 | 36.05 | 34.5 | 1.13M |
| December 19, 2025 | 34.45 | 34.05 | 34.05 | 34.55 | 33.95 | 482,642 |
| December 18, 2025 | 34.4 | 33.8 | 33.8 | 34.4 | 33.55 | 867,513 |
| December 17, 2025 | 36.5 | 34.8 | 34.8 | 37.25 | 34.55 | 2.28M |
| December 16, 2025 | 36.8 | 36 | 36 | 39.4 | 35.8 | 6.77M |
| December 15, 2025 | 35.7 | 36.4 | 36.4 | 37.5 | 35.4 | 3.99M |
| December 12, 2025 | 34.55 | 35.65 | 35.65 | 36.55 | 34.4 | 2.73M |
| December 11, 2025 | 34.75 | 34.2 | 34.2 | 35.2 | 34.15 | 592,523 |
| December 10, 2025 | 35.1 | 34.7 | 34.7 | 36.15 | 34.7 | 798,403 |
| December 09, 2025 | 36.15 | 35 | 35 | 36.75 | 35 | 1.59M |
| December 08, 2025 | 34.45 | 34.8 | 34.8 | 35.4 | 34.25 | 319,047 |
| December 05, 2025 | 35.15 | 34.7 | 34.7 | 35.25 | 34.35 | 249,902 |
| December 04, 2025 | 34.6 | 35.1 | 35.1 | 35.15 | 34.55 | 472,172 |
| December 03, 2025 | 33.9 | 34.45 | 34.45 | 34.55 | 33.9 | 373,429 |
| December 02, 2025 | 34.4 | 33.85 | 33.85 | 34.4 | 33.85 | 439,580 |
| December 01, 2025 | 34.6 | 34.25 | 34.25 | 35 | 34 | 383,054 |
| November 28, 2025 | 34.65 | 34.6 | 34.6 | 34.85 | 34.3 | 532,436 |
| November 27, 2025 | 37.3 | 34.6 | 34.6 | 37.3 | 34.6 | 2.92M |
| November 26, 2025 | 34.6 | 37.3 | 37.3 | 37.3 | 34.6 | 3.44M |
| November 25, 2025 | 33.6 | 33.95 | 33.95 | 34.25 | 33.45 | 245,498 |
| November 24, 2025 | 33.85 | 33.25 | 33.25 | 34.4 | 33.2 | 435,901 |
| November 21, 2025 | 33.8 | 33.4 | 33.4 | 34.75 | 33 | 567,730 |
| November 20, 2025 | 35 | 34.45 | 34.45 | 35.25 | 34 | 397,315 |
| November 19, 2025 | 36.5 | 34.2 | 34.2 | 36.5 | 34.15 | 1.18M |
| November 18, 2025 | 37.9 | 36.1 | 36.1 | 38.2 | 36.1 | 2.82M |