29.90
-0.05(-0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 30 | 29.9 | 29.9 | 30.1 | 29.85 | 297,844 |
| February 10, 2026 | 29.8 | 29.95 | 29.95 | 29.95 | 29.8 | 60,439 |
| February 09, 2026 | 29.9 | 29.85 | 29.85 | 29.9 | 29.75 | 102,081 |
| February 06, 2026 | 29.8 | 29.75 | 29.75 | 29.85 | 29.75 | 126,588 |
| February 05, 2026 | 29.8 | 29.8 | 29.8 | 29.9 | 29.75 | 126,407 |
| February 04, 2026 | 29.7 | 29.8 | 29.8 | 29.8 | 29.7 | 122,587 |
| February 03, 2026 | 29.75 | 29.7 | 29.7 | 29.75 | 29.7 | 167,320 |
| February 02, 2026 | 29.95 | 29.75 | 29.75 | 29.95 | 29.75 | 109,606 |
| January 30, 2026 | 29.8 | 29.9 | 29.9 | 29.9 | 29.75 | 87,822 |
| January 29, 2026 | 29.75 | 29.95 | 29.95 | 29.95 | 29.75 | 124,249 |
| January 28, 2026 | 29.8 | 29.8 | 29.8 | 29.85 | 29.7 | 385,175 |
| January 27, 2026 | 29.75 | 29.75 | 29.75 | 29.85 | 29.7 | 77,850 |
| January 26, 2026 | 29.8 | 29.7 | 29.7 | 29.8 | 29.7 | 354,940 |
| January 23, 2026 | 29.8 | 29.8 | 29.8 | 29.8 | 29.75 | 180,555 |
| January 22, 2026 | 29.9 | 29.8 | 29.8 | 29.9 | 29.75 | 236,397 |
| January 21, 2026 | 29.85 | 29.9 | 29.9 | 29.9 | 29.8 | 92,463 |
| January 20, 2026 | 29.8 | 29.85 | 29.85 | 30 | 29.8 | 116,191 |
| January 19, 2026 | 29.85 | 29.85 | 29.85 | 29.95 | 29.85 | 164,751 |
| January 16, 2026 | 29.9 | 29.95 | 29.95 | 30.05 | 29.9 | 87,360 |
| January 15, 2026 | 29.85 | 29.9 | 29.9 | 29.95 | 29.85 | 192,046 |
| January 14, 2026 | 29.9 | 29.9 | 29.9 | 29.9 | 29.85 | 159,030 |
| January 13, 2026 | 29.9 | 29.85 | 29.85 | 29.9 | 29.8 | 115,359 |
| January 12, 2026 | 29.85 | 29.8 | 29.8 | 29.9 | 29.8 | 231,431 |
| January 09, 2026 | 29.85 | 29.85 | 29.85 | 29.9 | 29.85 | 219,606 |
| January 08, 2026 | 29.85 | 29.85 | 29.85 | 29.9 | 29.85 | 87,054 |
| January 07, 2026 | 29.85 | 29.85 | 29.85 | 29.9 | 29.85 | 97,995 |
| January 06, 2026 | 29.85 | 29.85 | 29.85 | 29.95 | 29.85 | 83,326 |
| January 05, 2026 | 29.85 | 29.85 | 29.85 | 29.9 | 29.8 | 100,642 |
| January 02, 2026 | 30 | 29.85 | 29.85 | 30 | 29.85 | 148,441 |
| December 31, 2025 | 29.95 | 30 | 30 | 30 | 29.85 | 148,320 |
| December 30, 2025 | 29.95 | 29.9 | 29.9 | 29.95 | 29.85 | 138,939 |
| December 29, 2025 | 29.95 | 29.95 | 29.95 | 30 | 29.9 | 108,572 |
| December 26, 2025 | 29.95 | 29.9 | 29.9 | 30 | 29.9 | 97,104 |
| December 24, 2025 | 30 | 29.95 | 29.95 | 30 | 29.9 | 88,063 |
| December 23, 2025 | 29.95 | 29.9 | 29.9 | 30 | 29.9 | 84,242 |
| December 22, 2025 | 30 | 29.95 | 29.95 | 30 | 29.95 | 41,548 |
| December 19, 2025 | 29.85 | 30 | 30 | 30 | 29.85 | 43,239 |
| December 18, 2025 | 30 | 30 | 30 | 30.05 | 29.9 | 116,916 |
| December 17, 2025 | 30.05 | 29.95 | 29.95 | 30.05 | 29.95 | 86,601 |
| December 16, 2025 | 29.9 | 30.05 | 30.05 | 30.05 | 29.75 | 552,685 |
| December 15, 2025 | 30.1 | 30 | 30 | 30.1 | 29.95 | 164,619 |
| December 12, 2025 | 30.2 | 30 | 30 | 30.25 | 29.95 | 155,827 |
| December 11, 2025 | 30 | 30.05 | 30.05 | 30.05 | 29.95 | 36,766 |
| December 10, 2025 | 30 | 30 | 30 | 30.1 | 30 | 63,518 |
| December 09, 2025 | 29.95 | 30 | 30 | 30.1 | 29.95 | 36,953 |
| December 08, 2025 | 30 | 30.1 | 30.1 | 30.1 | 30 | 93,800 |
| December 05, 2025 | 30 | 30.15 | 30.15 | 30.15 | 30 | 40,614 |
| December 04, 2025 | 29.95 | 30.1 | 30.1 | 30.1 | 29.95 | 74,578 |
| December 03, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30 | 115,442 |
| December 02, 2025 | 30.1 | 30 | 30 | 30.15 | 29.95 | 141,583 |
| December 01, 2025 | 29.95 | 30.05 | 30.05 | 30.15 | 29.95 | 79,032 |
| November 28, 2025 | 29.95 | 30.15 | 30.15 | 30.15 | 29.95 | 73,596 |
| November 27, 2025 | 29.95 | 30.1 | 30.1 | 30.15 | 29.95 | 42,632 |
| November 26, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 30 | 58,370 |
| November 25, 2025 | 29.95 | 30.1 | 30.1 | 30.1 | 29.95 | 141,175 |
| November 24, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 29.95 | 76,165 |
| November 21, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 29.95 | 85,821 |
| November 20, 2025 | 30 | 30.05 | 30.05 | 30.1 | 29.9 | 154,845 |
| November 19, 2025 | 30.5 | 30.1 | 30.1 | 30.5 | 29.95 | 171,641 |
| November 18, 2025 | 30 | 30.1 | 30.1 | 30.1 | 30 | 117,174 |