30.10
-0.4(-1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 30.7 | 30.1 | 30.1 | 30.7 | 30.05 | 1.22M |
| February 10, 2026 | 30.6 | 30.5 | 30.5 | 30.65 | 30.3 | 496,595 |
| February 09, 2026 | 31.25 | 30.65 | 30.65 | 31.25 | 30.6 | 393,501 |
| February 06, 2026 | 31.55 | 30.8 | 30.8 | 31.55 | 30.5 | 549,149 |
| February 05, 2026 | 31.5 | 31.8 | 31.8 | 32.35 | 31.45 | 827,273 |
| February 04, 2026 | 30.9 | 31.5 | 31.5 | 31.65 | 30.85 | 537,233 |
| February 03, 2026 | 30.75 | 30.85 | 30.85 | 31.15 | 30.55 | 467,558 |
| February 02, 2026 | 31 | 30.6 | 30.6 | 31 | 30.4 | 575,230 |
| January 30, 2026 | 31.45 | 31.1 | 31.1 | 31.55 | 30.9 | 738,471 |
| January 29, 2026 | 32.2 | 31.6 | 31.6 | 32.2 | 31 | 633,701 |
| January 28, 2026 | 31.95 | 32.05 | 32.05 | 32.15 | 31.75 | 491,726 |
| January 27, 2026 | 32.6 | 32 | 32 | 32.85 | 31.95 | 852,441 |
| January 26, 2026 | 32.9 | 32.75 | 32.75 | 33.15 | 32.7 | 917,214 |
| January 23, 2026 | 33.1 | 32.9 | 32.9 | 33.3 | 32.5 | 1.08M |
| January 22, 2026 | 32.25 | 32.75 | 32.75 | 33 | 32.25 | 1.43M |
| January 21, 2026 | 32 | 31.95 | 31.95 | 32.25 | 31.7 | 932,049 |
| January 20, 2026 | 32.3 | 32.3 | 32.3 | 32.55 | 32 | 773,837 |
| January 19, 2026 | 31.95 | 32.25 | 32.25 | 33 | 31.6 | 1.46M |
| January 16, 2026 | 32.05 | 31.75 | 31.75 | 32.15 | 31.55 | 935,947 |
| January 15, 2026 | 32.35 | 32 | 32 | 32.35 | 31.55 | 1.54M |
| January 14, 2026 | 31 | 32.65 | 32.65 | 33.7 | 30.8 | 5.17M |
| January 13, 2026 | 30.65 | 30.75 | 30.75 | 30.9 | 30.45 | 835,115 |
| January 12, 2026 | 30.15 | 30.45 | 30.45 | 30.55 | 30.15 | 468,770 |
| January 09, 2026 | 30.6 | 30.05 | 30.05 | 30.6 | 30 | 497,200 |
| January 08, 2026 | 30.95 | 30.3 | 30.3 | 30.95 | 30.3 | 597,599 |
| January 07, 2026 | 30.2 | 30.7 | 30.7 | 30.75 | 30.2 | 995,355 |
| January 06, 2026 | 29.45 | 29.75 | 29.75 | 29.75 | 29.45 | 520,343 |
| January 05, 2026 | 29.95 | 29.45 | 29.45 | 30.1 | 29.25 | 1.26M |
| January 02, 2026 | 30 | 29.9 | 29.9 | 30.15 | 29.9 | 728,882 |
| December 31, 2025 | 30.45 | 29.95 | 29.95 | 30.45 | 29.95 | 743,923 |
| December 30, 2025 | 30.55 | 30.25 | 30.25 | 30.55 | 29.95 | 1.34M |
| December 29, 2025 | 30.6 | 30.55 | 30.55 | 31 | 30.5 | 452,255 |
| December 26, 2025 | 30.6 | 30.5 | 30.5 | 30.85 | 30.45 | 550,796 |
| December 24, 2025 | 31 | 30.6 | 30.6 | 31.15 | 30.55 | 595,539 |
| December 23, 2025 | 31.35 | 30.85 | 30.85 | 31.35 | 30.8 | 658,885 |
| December 22, 2025 | 31.35 | 31.35 | 31.35 | 31.65 | 31.15 | 638,373 |
| December 19, 2025 | 33.2 | 31.3 | 31.3 | 33.65 | 31.05 | 5.9M |
| December 18, 2025 | 30.35 | 30.6 | 30.6 | 30.75 | 30.35 | 247,940 |
| December 17, 2025 | 30.3 | 30.35 | 30.35 | 30.85 | 30.3 | 471,114 |
| December 16, 2025 | 30.4 | 30.25 | 30.25 | 30.7 | 30.2 | 530,417 |
| December 15, 2025 | 30.55 | 30.55 | 30.55 | 30.95 | 30.2 | 314,262 |
| December 12, 2025 | 30.75 | 30.55 | 30.55 | 31 | 30.5 | 495,418 |
| December 11, 2025 | 30.45 | 30.65 | 30.65 | 30.8 | 30.4 | 468,848 |
| December 10, 2025 | 30.45 | 30.4 | 30.4 | 30.7 | 30.4 | 340,291 |
| December 09, 2025 | 30.7 | 30.55 | 30.55 | 30.75 | 30.5 | 333,105 |
| December 08, 2025 | 30.75 | 30.7 | 30.7 | 30.9 | 30.55 | 382,839 |
| December 05, 2025 | 31.5 | 30.75 | 30.75 | 31.5 | 30.6 | 1.04M |
| December 04, 2025 | 31.75 | 31.65 | 31.65 | 31.9 | 31.65 | 274,265 |
| December 03, 2025 | 31.6 | 31.75 | 31.75 | 31.75 | 31.35 | 335,135 |
| December 02, 2025 | 31.5 | 31.4 | 31.4 | 31.7 | 31.4 | 360,764 |
| December 01, 2025 | 31.6 | 31.25 | 31.25 | 31.6 | 31.25 | 262,057 |
| November 28, 2025 | 31.75 | 31.55 | 31.55 | 31.75 | 31.4 | 423,132 |
| November 27, 2025 | 31.1 | 31.55 | 31.55 | 31.55 | 31.05 | 282,205 |
| November 26, 2025 | 30.9 | 31.1 | 31.1 | 31.3 | 30.85 | 498,425 |
| November 25, 2025 | 30.6 | 30.65 | 30.65 | 30.85 | 30.45 | 582,764 |
| November 24, 2025 | 30.75 | 30.45 | 30.45 | 30.75 | 30 | 1.11M |
| November 21, 2025 | 30.6 | 30.3 | 30.3 | 30.95 | 30.2 | 927,689 |
| November 20, 2025 | 30.7 | 30.8 | 30.8 | 31 | 30.6 | 677,226 |
| November 19, 2025 | 31.15 | 30.3 | 30.3 | 31.3 | 30.2 | 1.17M |
| November 18, 2025 | 31.5 | 31 | 31 | 31.5 | 30.75 | 1.75M |