32.80
+0.05(+0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 32.75 | 32.8 | 32.8 | 33.2 | 32.45 | 96,935 |
| February 10, 2026 | 33 | 32.8 | 32.8 | 33.4 | 32.45 | 166,010 |
| February 09, 2026 | 32.8 | 33.05 | 33.05 | 33.9 | 32.5 | 263,019 |
| February 06, 2026 | 33.35 | 32.3 | 32.3 | 33.35 | 31.8 | 198,341 |
| February 05, 2026 | 33.65 | 33.65 | 33.65 | 34.7 | 33.3 | 205,106 |
| February 04, 2026 | 33.95 | 33.8 | 33.8 | 33.95 | 33.35 | 146,621 |
| February 03, 2026 | 34.3 | 33.95 | 33.95 | 34.3 | 33.45 | 137,998 |
| February 02, 2026 | 33.85 | 34 | 34 | 34.4 | 33.35 | 202,795 |
| January 30, 2026 | 34.5 | 34.4 | 34.4 | 34.5 | 33.5 | 242,021 |
| January 29, 2026 | 35.1 | 34.8 | 34.8 | 35.55 | 34 | 329,002 |
| January 28, 2026 | 36.25 | 35.75 | 35.75 | 36.55 | 35.65 | 360,263 |
| January 27, 2026 | 36.1 | 36.15 | 36.15 | 36.25 | 35.35 | 274,931 |
| January 26, 2026 | 36.25 | 36.1 | 36.1 | 36.45 | 35.9 | 291,181 |
| January 23, 2026 | 37.05 | 36.55 | 36.55 | 37.95 | 36.15 | 607,184 |
| January 22, 2026 | 36.45 | 37.15 | 37.15 | 37.65 | 36.2 | 765,432 |
| January 21, 2026 | 35.8 | 36.25 | 36.25 | 36.55 | 35.6 | 544,490 |
| January 20, 2026 | 36.1 | 36.5 | 36.5 | 38.5 | 36.1 | 1.61M |
| January 19, 2026 | 34.4 | 35.95 | 35.95 | 36.25 | 34.4 | 1.13M |
| January 16, 2026 | 33.75 | 33.8 | 33.8 | 34.45 | 33.75 | 366,375 |
| January 15, 2026 | 33.4 | 33.5 | 33.5 | 34 | 33.05 | 242,580 |
| January 14, 2026 | 33 | 33.6 | 33.6 | 34 | 32.85 | 269,619 |
| January 13, 2026 | 33.9 | 32.8 | 32.8 | 34 | 32.4 | 321,447 |
| January 12, 2026 | 34.5 | 33.5 | 33.5 | 34.55 | 33.25 | 396,791 |
| January 09, 2026 | 32.4 | 33.6 | 33.6 | 33.75 | 32 | 290,280 |
| January 08, 2026 | 34 | 32.3 | 32.3 | 34 | 32.25 | 458,771 |
| January 07, 2026 | 34.6 | 33.7 | 33.7 | 34.6 | 33.25 | 653,172 |
| January 06, 2026 | 35.1 | 34.5 | 34.5 | 35.25 | 33.9 | 697,702 |
| January 05, 2026 | 36.9 | 35.1 | 35.1 | 37 | 35.05 | 2.68M |
| January 02, 2026 | 31.45 | 33.9 | 33.9 | 33.9 | 31.25 | 687,631 |
| December 31, 2025 | 31 | 30.85 | 30.85 | 31.55 | 30.7 | 561,176 |
| December 30, 2025 | 32 | 30.8 | 30.8 | 32.1 | 29.8 | 1.76M |
| December 29, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 30.6 | 789,306 |
| December 26, 2025 | 28.5 | 28.5 | 28.5 | 28.85 | 28.15 | 119,739 |
| December 24, 2025 | 28.6 | 28.5 | 28.5 | 29.2 | 28.5 | 96,383 |
| December 23, 2025 | 28.6 | 28.6 | 28.6 | 28.9 | 28.35 | 97,666 |
| December 22, 2025 | 28.65 | 28.6 | 28.6 | 28.9 | 28.6 | 141,320 |
| December 19, 2025 | 28.35 | 29.1 | 29.1 | 29.1 | 28.35 | 62,896 |
| December 18, 2025 | 28.2 | 28.65 | 28.65 | 28.65 | 28.05 | 85,415 |
| December 17, 2025 | 28.5 | 28.4 | 28.4 | 28.85 | 28.4 | 55,623 |
| December 16, 2025 | 28.9 | 28.45 | 28.45 | 28.9 | 28 | 162,345 |
| December 15, 2025 | 28.05 | 28.85 | 28.85 | 29.15 | 28.05 | 107,096 |
| December 12, 2025 | 29.95 | 29 | 29 | 29.95 | 28.8 | 247,520 |
| December 11, 2025 | 30.15 | 30 | 30 | 30.15 | 29.3 | 72,632 |
| December 10, 2025 | 29.65 | 29.8 | 29.8 | 30.3 | 29.3 | 147,155 |
| December 09, 2025 | 30 | 30.5 | 30.5 | 30.5 | 29.75 | 60,525 |
| December 08, 2025 | 29.9 | 30 | 30 | 30 | 29.5 | 92,562 |
| December 05, 2025 | 30.5 | 29.9 | 29.9 | 31 | 29.85 | 110,887 |
| December 04, 2025 | 30.05 | 30.1 | 30.1 | 30.2 | 29.8 | 106,207 |
| December 03, 2025 | 29.85 | 30.35 | 30.35 | 30.4 | 29.85 | 106,207 |
| December 02, 2025 | 30.1 | 29.85 | 29.85 | 30.15 | 29.75 | 54,292 |
| December 01, 2025 | 30.05 | 30.05 | 30.05 | 30.15 | 29.75 | 89,916 |
| November 28, 2025 | 30.35 | 30.05 | 30.05 | 30.45 | 29.35 | 169,396 |
| November 27, 2025 | 30 | 30.35 | 30.35 | 30.55 | 30 | 55,068 |
| November 26, 2025 | 30 | 30.5 | 30.5 | 31 | 30 | 80,144 |
| November 25, 2025 | 30.2 | 29.95 | 29.95 | 30.2 | 29.45 | 29,196 |
| November 24, 2025 | 29.55 | 29.5 | 29.5 | 30.05 | 29 | 70,385 |
| November 21, 2025 | 29.5 | 29.65 | 29.65 | 29.75 | 29 | 54,608 |
| November 20, 2025 | 29.85 | 30 | 30 | 30.55 | 29.4 | 80,964 |
| November 19, 2025 | 29.9 | 29.6 | 29.6 | 30.15 | 29.6 | 72,241 |
| November 18, 2025 | 30.9 | 29.9 | 29.9 | 30.9 | 29.8 | 164,040 |