31.70
+0.05(+0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 31.65 | 31.7 | 31.7 | 32 | 31.45 | 6.14M |
| January 14, 2026 | 31.1 | 31.65 | 31.65 | 31.7 | 31.1 | 9.21M |
| January 13, 2026 | 32.2 | 31 | 31 | 32.2 | 30.9 | 17.1M |
| January 12, 2026 | 31.5 | 32.2 | 32.2 | 32.4 | 31.35 | 19.19M |
| January 09, 2026 | 31 | 31.25 | 31.25 | 31.5 | 30.95 | 8.19M |
| January 08, 2026 | 31.1 | 30.8 | 30.8 | 31.1 | 30.7 | 7.03M |
| January 07, 2026 | 30.5 | 31.15 | 31.15 | 31.2 | 30.35 | 15.51M |
| January 06, 2026 | 30.35 | 30.4 | 30.4 | 30.6 | 30.2 | 6.16M |
| January 05, 2026 | 30.5 | 30.15 | 30.15 | 30.7 | 30.15 | 17.79M |
| January 02, 2026 | 30.3 | 30.25 | 30.25 | 31 | 30.25 | 18.46M |
| December 31, 2025 | 30.2 | 30.15 | 30.15 | 30.45 | 30.1 | 11.34M |
| December 30, 2025 | 30.25 | 30.2 | 30.2 | 30.35 | 29.9 | 6.44M |
| December 29, 2025 | 30.4 | 30.4 | 30.4 | 30.65 | 30.3 | 6.4M |
| December 26, 2025 | 30.45 | 30.35 | 30.35 | 30.5 | 30.2 | 4.22M |
| December 24, 2025 | 30.6 | 30.25 | 30.25 | 30.65 | 30.2 | 9.32M |
| December 23, 2025 | 30.55 | 30.5 | 30.5 | 30.7 | 30.3 | 7.31M |
| December 22, 2025 | 30.9 | 30.55 | 30.55 | 30.95 | 30.45 | 11.22M |
| December 19, 2025 | 30.95 | 30.75 | 30.75 | 31.1 | 30.75 | 11.57M |
| December 18, 2025 | 31.05 | 30.9 | 30.9 | 31.15 | 30.75 | 7.71M |
| December 17, 2025 | 31.3 | 31.2 | 31.2 | 31.6 | 31 | 10.2M |
| December 16, 2025 | 30.7 | 31.25 | 31.25 | 31.35 | 30.7 | 9.51M |
| December 15, 2025 | 31.15 | 30.95 | 30.95 | 31.15 | 30.65 | 8.33M |
| December 12, 2025 | 31.2 | 31.25 | 31.25 | 31.65 | 31.15 | 8.65M |
| December 11, 2025 | 31 | 31 | 31 | 31.35 | 30.9 | 7.85M |
| December 10, 2025 | 30.8 | 30.8 | 30.8 | 31 | 30.65 | 6.1M |
| December 09, 2025 | 30.9 | 30.8 | 30.8 | 30.95 | 30.3 | 9.37M |
| December 08, 2025 | 31.3 | 31.1 | 31.1 | 31.55 | 31 | 8.22M |
| December 05, 2025 | 31.4 | 30.95 | 30.95 | 31.4 | 30.9 | 7.99M |
| December 04, 2025 | 31.6 | 31.4 | 31.4 | 31.7 | 31.35 | 7.03M |
| December 03, 2025 | 31.1 | 31.4 | 31.4 | 31.5 | 31 | 8.72M |
| December 02, 2025 | 31.1 | 31 | 31 | 31.3 | 30.75 | 8.07M |
| December 01, 2025 | 30.55 | 31.1 | 31.1 | 31.2 | 30.55 | 14.41M |
| November 28, 2025 | 30.5 | 30.6 | 30.6 | 30.8 | 30.4 | 5.61M |
| November 27, 2025 | 30.6 | 30.6 | 30.6 | 30.75 | 30.15 | 9.85M |
| November 26, 2025 | 30.1 | 30.5 | 30.5 | 30.55 | 30.1 | 15.42M |
| November 25, 2025 | 29.85 | 29.85 | 29.85 | 30 | 29.55 | 6.98M |
| November 24, 2025 | 29.5 | 29.85 | 29.85 | 30 | 29.5 | 11.69M |
| November 21, 2025 | 29.4 | 29.3 | 29.3 | 29.7 | 29.2 | 8.61M |
| November 20, 2025 | 29.6 | 29.6 | 29.6 | 29.8 | 29.45 | 9.77M |
| November 19, 2025 | 29.2 | 29.4 | 29.4 | 29.45 | 29.05 | 8.23M |
| November 18, 2025 | 29.5 | 29.1 | 29.1 | 29.5 | 28.9 | 15.81M |
| November 17, 2025 | 30.3 | 29.75 | 29.75 | 30.5 | 29.7 | 12.68M |
| November 14, 2025 | 29.85 | 29.9 | 29.9 | 30.8 | 29.5 | 25.66M |
| November 13, 2025 | 29.5 | 29.8 | 29.8 | 30.2 | 29.5 | 15.29M |
| November 12, 2025 | 29.05 | 29.4 | 29.4 | 29.55 | 28.95 | 10.82M |
| November 11, 2025 | 29.1 | 28.95 | 28.95 | 29.15 | 28.85 | 4.09M |
| November 10, 2025 | 29.25 | 28.85 | 28.85 | 29.25 | 28.8 | 6.12M |
| November 07, 2025 | 29.35 | 29.3 | 29.3 | 29.4 | 29.15 | 6.36M |
| November 06, 2025 | 29.2 | 29.4 | 29.4 | 29.4 | 28.8 | 7.58M |
| November 05, 2025 | 28.6 | 29.05 | 29.05 | 29.05 | 28.4 | 8.61M |
| November 04, 2025 | 28.7 | 28.65 | 28.65 | 28.95 | 28.55 | 8.18M |
| November 03, 2025 | 29.5 | 28.7 | 28.7 | 29.5 | 28.65 | 13.97M |
| October 31, 2025 | 29.2 | 29.3 | 29.3 | 29.5 | 29.05 | 11.9M |
| October 30, 2025 | 29.25 | 29.05 | 29.05 | 29.35 | 28.9 | 9.69M |
| October 29, 2025 | 29.35 | 29.25 | 29.25 | 29.5 | 29.2 | 7.05M |
| October 28, 2025 | 29.8 | 29.2 | 29.2 | 29.9 | 29.15 | 12.56M |
| October 27, 2025 | 30.3 | 29.7 | 29.7 | 30.4 | 29.65 | 10.29M |
| October 23, 2025 | 30 | 30.1 | 30.1 | 30.25 | 29.85 | 10.03M |
| October 22, 2025 | 29.45 | 30 | 30 | 30.2 | 29.4 | 21.81M |
| October 21, 2025 | 29.4 | 29.25 | 29.25 | 29.45 | 29.2 | 5.3M |