34.20
+0.1(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 34.1 | 34.2 | 34.2 | 34.4 | 34.1 | 24,097 |
| February 10, 2026 | 34 | 34.1 | 34.1 | 34.1 | 33.95 | 8,406 |
| February 09, 2026 | 33.9 | 33.95 | 33.95 | 33.95 | 33.9 | 12,048 |
| February 06, 2026 | 33.9 | 33.8 | 33.8 | 33.9 | 33.8 | 14,091 |
| February 05, 2026 | 34 | 33.95 | 33.95 | 34 | 33.95 | 10,037 |
| February 04, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34 | 6,001 |
| February 03, 2026 | 33.9 | 34.35 | 34.35 | 34.35 | 33.9 | 2,128 |
| February 02, 2026 | 34 | 33.95 | 33.95 | 34 | 33.95 | 4,045 |
| January 30, 2026 | 34 | 33.95 | 33.95 | 34.1 | 33.95 | 10,001 |
| January 29, 2026 | 34.15 | 34 | 34 | 34.15 | 34 | 2,005 |
| January 28, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 33.9 | 8,290 |
| January 27, 2026 | 34.1 | 34.15 | 34.15 | 34.15 | 34 | 7,415 |
| January 26, 2026 | 34 | 34.4 | 34.4 | 34.4 | 34 | 8,114 |
| January 23, 2026 | 34.1 | 34.3 | 34.3 | 34.3 | 34.1 | 6,057 |
| January 22, 2026 | 34 | 33.9 | 33.9 | 34 | 33.9 | 11,438 |
| January 21, 2026 | 33.9 | 33.9 | 33.9 | 34.05 | 33.8 | 21,005 |
| January 20, 2026 | 34 | 33.9 | 33.9 | 34 | 33.9 | 19,130 |
| January 19, 2026 | 34.15 | 34 | 34 | 34.15 | 34 | 28,507 |
| January 16, 2026 | 34.2 | 34.15 | 34.15 | 34.25 | 34.15 | 13,941 |
| January 15, 2026 | 33.95 | 34.2 | 34.2 | 34.2 | 33.95 | 4,019 |
| January 14, 2026 | 34.15 | 34 | 34 | 34.15 | 34 | 4,009 |
| January 13, 2026 | 33.8 | 33.85 | 33.85 | 34.35 | 33.75 | 75,100 |
| January 12, 2026 | 33.7 | 33.75 | 33.75 | 33.75 | 33.5 | 23,813 |
| January 09, 2026 | 33.6 | 33.75 | 33.75 | 33.75 | 33.6 | 7,000 |
| January 08, 2026 | 33.6 | 33.6 | 33.6 | 33.6 | 33.3 | 13,112 |
| January 07, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.4 | 13,051 |
| January 06, 2026 | 33.65 | 33.7 | 33.7 | 33.8 | 33.5 | 13,051 |
| January 05, 2026 | 34.7 | 33.7 | 33.7 | 34.7 | 33 | 52,395 |
| January 02, 2026 | 33.9 | 34 | 34 | 34.2 | 33.9 | 9,001 |
| December 31, 2025 | 33.95 | 34 | 34 | 34 | 33.8 | 4,075 |
| December 30, 2025 | 34.4 | 33.9 | 33.9 | 34.4 | 33.9 | 7,397 |
| December 29, 2025 | 34.1 | 34 | 34 | 34.1 | 34 | 2,001 |
| December 26, 2025 | 34 | 34 | 34 | 34 | 34 | 2,374 |
| December 24, 2025 | 34 | 34 | 34 | 34 | 34 | 0 |
| December 23, 2025 | 34 | 34 | 34 | 34 | 34 | 1,002 |
| December 22, 2025 | 34 | 34 | 34 | 34 | 34 | 4,269 |
| December 19, 2025 | 34 | 34 | 34 | 34.5 | 34 | 7,694 |
| December 18, 2025 | 34.45 | 34.2 | 34.2 | 34.45 | 34.2 | 2,570 |
| December 17, 2025 | 34.2 | 34 | 34 | 34.2 | 34 | 5,041 |
| December 16, 2025 | 34.4 | 34.2 | 34.2 | 34.4 | 33.25 | 15,074 |
| December 15, 2025 | 34.55 | 34.3 | 34.3 | 34.55 | 34.2 | 8,093 |
| December 12, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 4,282 |
| December 11, 2025 | 34.55 | 34.5 | 34.5 | 34.55 | 34.5 | 2,567 |
| December 10, 2025 | 34.4 | 34.55 | 34.55 | 34.55 | 34.35 | 3,579 |
| December 09, 2025 | 34.25 | 34.4 | 34.4 | 34.6 | 34.25 | 4,433 |
| December 08, 2025 | 34.1 | 34.35 | 34.35 | 34.4 | 34.1 | 8,998 |
| December 05, 2025 | 34.25 | 34.2 | 34.2 | 34.3 | 34.2 | 12,117 |
| December 04, 2025 | 34 | 34.25 | 34.25 | 34.3 | 34 | 24,727 |
| December 03, 2025 | 33.9 | 34.15 | 34.15 | 34.15 | 33.9 | 3,128 |
| December 02, 2025 | 34.1 | 34.15 | 34.15 | 34.15 | 34.1 | 10,025 |
| December 01, 2025 | 33.9 | 33.9 | 33.9 | 34.1 | 33.9 | 10,000 |
| November 28, 2025 | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 1,330 |
| November 27, 2025 | 33.9 | 33.85 | 33.85 | 33.9 | 33.5 | 3,801 |
| November 26, 2025 | 33.4 | 33.8 | 33.8 | 33.8 | 33.4 | 3,256 |
| November 25, 2025 | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 1,000 |
| November 24, 2025 | 33.85 | 33.9 | 33.9 | 33.9 | 33.85 | 2,052 |
| November 21, 2025 | 33.35 | 33.85 | 33.85 | 33.85 | 33.3 | 7,000 |
| November 20, 2025 | 33.6 | 33.85 | 33.85 | 33.85 | 33.55 | 4,052 |
| November 19, 2025 | 33.2 | 33.65 | 33.65 | 33.65 | 33.2 | 9,000 |
| November 18, 2025 | 33.25 | 33.35 | 33.35 | 33.35 | 33.25 | 9,040 |