USDTWD
USDTWD
16:32:45
31.63 TWD
+0.01 (%+0.03)
Previous Close: 31.62·
Volatility: 0.28
Day Low₺31.6
Day High₺31.69
Market Data
Spot Rate
B:31.61
A:31.65
Week over week (WoW)
+0.03%
Month over month (MoM)
+0.64%
Year to date (YTD)
+0.80%
Year over year (YoY)
+7.08%
USDTWD: US Dollar / New Taiwan Dollar Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 30.1706
CLOSE 30.1682
Low
LOW 28.945
High
HIGH 31.222
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 29.721 | 29.856 | 29.53 | 29.606 |
| 01/02/2018 | 29.639 | 29.668 | 29.518 | 29.618 |
| 01/03/2018 | 29.575 | 29.681 | 29.558 | 29.588 |
| 01/04/2018 | 29.567 | 29.63 | 29.447 | 29.457 |
| 01/07/2018 | 29.479 | 29.624 | 29.437 | 29.564 |
| 01/08/2018 | 29.532 | 29.685 | 29.481 | 29.668 |
| 01/09/2018 | 29.665 | 29.688 | 29.531 | 29.593 |
| 01/10/2018 | 29.636 | 29.7 | 29.548 | 29.602 |
| 01/11/2018 | 29.568 | 29.7 | 29.5375 | 29.577 |
| 01/14/2018 | 29.599 | 29.636 | 29.485 | 29.568 |
| 01/15/2018 | 29.587 | 29.651 | 29.505 | 29.612 |
| 01/16/2018 | 29.565 | 29.637 | 29.505 | 29.609 |
| 01/17/2018 | 29.61 | 29.642 | 29.49 | 29.523 |
| 01/18/2018 | 29.5 | 29.602 | 29.3155 | 29.329 |
| 01/21/2018 | 29.506 | 29.516 | 29.159 | 29.247 |
| 01/22/2018 | 29.245 | 29.427 | 29.1135 | 29.2245 |
| 01/23/2018 | 29.256 | 29.397 | 29.0865 | 29.132 |
| 01/24/2018 | 29.148 | 29.297 | 28.991 | 29.112 |
| 01/25/2018 | 29.108 | 29.206 | 29.058 | 29.122 |
| 01/28/2018 | 29.147 | 29.266 | 29.068 | 29.213 |
| 01/29/2018 | 29.2 | 29.322 | 29.147 | 29.2785 |
| 01/30/2018 | 29.255 | 29.295 | 29.0835 | 29.1795 |
| 01/31/2018 | 29.179 | 29.33 | 29.118 | 29.208 |
| 02/01/2018 | 29.242 | 29.422 | 29.168 | 29.375 |
| 02/04/2018 | 29.395 | 29.423 | 29.258 | 29.413 |
| 02/05/2018 | 29.3755 | 29.488 | 29.2045 | 29.2165 |
| 02/06/2018 | 29.217 | 29.398 | 29.177 | 29.385 |
| 02/07/2018 | 29.377 | 29.499 | 29.2575 | 29.482 |
| 02/08/2018 | 29.451 | 29.501 | 29.283 | 29.3 |
| 02/11/2018 | 29.311 | 29.418 | 29.272 | 29.339 |
| 02/12/2018 | 29.318 | 29.441 | 29.263 | 29.328 |
| 02/13/2018 | 29.328 | 29.401 | 29.053 | 29.0865 |
| 02/14/2018 | 29.106 | 29.237 | 28.9595 | 28.964 |
| 02/15/2018 | 28.997 | 29.159 | 28.945 | 29.076 |
| 02/18/2018 | 29.075 | 29.186 | 29.031 | 29.082 |
| 02/19/2018 | 29.061 | 29.263 | 29.018 | 29.245 |
| 02/20/2018 | 29.278 | 29.38 | 29.1195 | 29.2305 |
| 02/21/2018 | 29.263 | 29.352 | 29.218 | 29.313 |
| 02/22/2018 | 29.302 | 29.341 | 29.185 | 29.2435 |
| 02/25/2018 | 29.26 | 29.326 | 29.196 | 29.249 |
| 02/26/2018 | 29.268 | 29.341 | 29.162 | 29.329 |
| 02/27/2018 | 29.33 | 29.391 | 29.2515 | 29.347 |
| 02/28/2018 | 29.364 | 29.424 | 29.2835 | 29.307 |
| 03/01/2018 | 29.308 | 29.39 | 29.2345 | 29.309 |
| 03/04/2018 | 29.283 | 29.366 | 29.2475 | 29.271 |
| 03/05/2018 | 29.275 | 29.36 | 29.183 | 29.239 |
| 03/06/2018 | 29.246 | 29.348 | 29.2025 | 29.297 |
| 03/07/2018 | 29.2805 | 29.419 | 29.241 | 29.378 |
| 03/08/2018 | 29.3425 | 29.396 | 29.239 | 29.2495 |
| 03/11/2018 | 29.289 | 29.351 | 29.2435 | 29.271 |
| 03/12/2018 | 29.313 | 29.346 | 29.203 | 29.297 |
| 03/13/2018 | 29.327 | 29.327 | 29.194 | 29.239 |
| 03/14/2018 | 29.238 | 29.302 | 29.069 | 29.177 |
| 03/15/2018 | 29.183 | 29.2225 | 29.014 | 29.128 |
| 03/18/2018 | 29.129 | 29.268 | 29.053 | 29.215 |
| 03/19/2018 | 29.216 | 29.226 | 29.073 | 29.179 |
| 03/20/2018 | 29.191 | 29.258 | 29.077 | 29.119 |
| 03/21/2018 | 29.139 | 29.271 | 29.071 | 29.225 |
| 03/22/2018 | 29.236 | 29.254 | 29.107 | 29.192 |
| 03/25/2018 | 29.193 | 29.232 | 29.0525 | 29.09 |
| 03/26/2018 | 29.109 | 29.251 | 29.031 | 29.23 |
| 03/27/2018 | 29.212 | 29.251 | 29.085 | 29.151 |
| 03/28/2018 | 29.2 | 29.256 | 29.103 | 29.151 |
| 03/29/2018 | 29.152 | 29.202 | 29.011 | 29.123 |
| 04/01/2018 | 29.022 | 29.204 | 29.009 | 29.176 |
| 04/02/2018 | 29.177 | 29.213 | 29.0915 | 29.174 |
| 04/03/2018 | 29.177 | 29.334 | 29.137 | 29.229 |
| 04/04/2018 | 29.225 | 29.326 | 29.175 | 29.2515 |
| 04/05/2018 | 29.251 | 29.395 | 29.14 | 29.3165 |
| 04/08/2018 | 29.329 | 29.368 | 29.18 | 29.288 |
| 04/09/2018 | 29.294 | 29.346 | 29.1725 | 29.19 |
| 04/10/2018 | 29.236 | 29.276 | 29.155 | 29.225 |
| 04/11/2018 | 29.234 | 29.379 | 29.1745 | 29.331 |
| 04/12/2018 | 29.352 | 29.404 | 29.2455 | 29.324 |
| 04/15/2018 | 29.325 | 29.488 | 29.2875 | 29.392 |
| 04/16/2018 | 29.407 | 29.471 | 29.345 | 29.397 |
| 04/17/2018 | 29.397 | 29.416 | 29.29 | 29.333 |
| 04/18/2018 | 29.344 | 29.447 | 29.293 | 29.399 |
| 04/19/2018 | 29.433 | 29.568 | 29.3645 | 29.4665 |
| 04/22/2018 | 29.469 | 29.69 | 29.422 | 29.642 |
| 04/23/2018 | 29.646 | 29.691 | 29.563 | 29.626 |
| 04/24/2018 | 29.669 | 29.811 | 29.575 | 29.725 |
| 04/25/2018 | 29.753 | 29.781 | 29.623 | 29.692 |
| 04/26/2018 | 29.701 | 29.774 | 29.54 | 29.5655 |
| 04/29/2018 | 29.557 | 29.688 | 29.525 | 29.671 |
| 04/30/2018 | 29.673 | 29.76 | 29.641 | 29.715 |
| 05/01/2018 | 29.729 | 29.917 | 29.6555 | 29.834 |
| 05/02/2018 | 29.795 | 29.858 | 29.646 | 29.6845 |
| 05/03/2018 | 29.732 | 29.791 | 29.632 | 29.6795 |
| 05/06/2018 | 29.681 | 29.915 | 29.668 | 29.857 |
| 05/07/2018 | 29.853 | 29.906 | 29.732 | 29.843 |
| 05/08/2018 | 29.85 | 30.014 | 29.805 | 29.965 |
| 05/09/2018 | 29.967 | 30.022 | 29.7125 | 29.756 |
| 05/10/2018 | 29.764 | 29.876 | 29.633 | 29.778 |
| 05/13/2018 | 29.684 | 29.871 | 29.6795 | 29.856 |
| 05/14/2018 | 29.815 | 30.008 | 29.734 | 29.955 |
| 05/15/2018 | 29.956 | 30.016 | 29.8395 | 29.885 |
| 05/16/2018 | 29.932 | 29.997 | 29.82 | 29.979 |
| 05/17/2018 | 29.991 | 30.024 | 29.885 | 29.9465 |
| 05/20/2018 | 29.947 | 30.053 | 29.888 | 29.926 |
| 05/21/2018 | 29.931 | 30.008 | 29.843 | 29.915 |
| 05/22/2018 | 29.917 | 30.078 | 29.81 | 29.9685 |
| 05/23/2018 | 29.967 | 30.025 | 29.908 | 29.98 |
| 05/24/2018 | 29.978 | 30.024 | 29.891 | 29.987 |
| 05/27/2018 | 29.959 | 30.002 | 29.8745 | 29.9555 |
| 05/28/2018 | 29.954 | 30.162 | 29.906 | 30.0685 |
| 05/29/2018 | 30.117 | 30.148 | 29.925 | 29.9325 |
| 05/30/2018 | 29.971 | 30.056 | 29.886 | 29.988 |
| 05/31/2018 | 30.026 | 30.034 | 29.7885 | 29.819 |
| 06/03/2018 | 29.819 | 29.906 | 29.664 | 29.78 |
| 06/04/2018 | 29.78 | 29.896 | 29.659 | 29.851 |
| 06/05/2018 | 29.87 | 29.871 | 29.6695 | 29.705 |
| 06/06/2018 | 29.738 | 29.831 | 29.612 | 29.773 |
| 06/07/2018 | 29.771 | 29.986 | 29.719 | 29.8505 |
| 06/10/2018 | 29.851 | 29.919 | 29.764 | 29.867 |
| 06/11/2018 | 29.858 | 29.939 | 29.813 | 29.91 |
| 06/12/2018 | 29.916 | 29.962 | 29.78 | 29.889 |
| 06/13/2018 | 29.888 | 30.008 | 29.784 | 29.976 |
| 06/14/2018 | 29.976 | 30.22 | 29.879 | 30.147 |
| 06/17/2018 | 30.147 | 30.256 | 30.051 | 30.16 |
| 06/18/2018 | 30.198 | 30.337 | 30.0795 | 30.219 |
| 06/19/2018 | 30.229 | 30.3 | 30.131 | 30.229 |
| 06/20/2018 | 30.242 | 30.472 | 30.149 | 30.345 |
| 06/21/2018 | 30.323 | 30.435 | 30.219 | 30.3125 |
| 06/24/2018 | 30.313 | 30.476 | 30.313 | 30.3735 |
| 06/25/2018 | 30.407 | 30.548 | 30.319 | 30.452 |
| 06/26/2018 | 30.453 | 30.609 | 30.359 | 30.561 |
| 06/27/2018 | 30.586 | 30.698 | 30.475 | 30.604 |
| 06/28/2018 | 30.613 | 30.653 | 30.393 | 30.479 |
| 07/01/2018 | 30.479 | 30.659 | 30.4025 | 30.576 |
| 07/02/2018 | 30.578 | 30.703 | 30.498 | 30.593 |
| 07/03/2018 | 30.583 | 30.604 | 30.454 | 30.544 |
| 07/04/2018 | 30.511 | 30.648 | 30.4975 | 30.528 |
| 07/05/2018 | 30.527 | 30.61 | 30.434 | 30.476 |
| 07/08/2018 | 30.443 | 30.476 | 30.283 | 30.3225 |
| 07/09/2018 | 30.321 | 30.502 | 30.292 | 30.3535 |
| 07/10/2018 | 30.453 | 30.718 | 30.295 | 30.68 |
| 07/11/2018 | 30.663 | 30.712 | 30.471 | 30.516 |
| 07/12/2018 | 30.635 | 30.745 | 30.4635 | 30.616 |
| 07/15/2018 | 30.581 | 30.657 | 30.511 | 30.576 |
| 07/16/2018 | 30.58 | 30.616 | 30.468 | 30.544 |
| 07/17/2018 | 30.545 | 30.71 | 30.489 | 30.636 |
| 07/18/2018 | 30.643 | 30.791 | 30.56 | 30.6805 |
| 07/19/2018 | 30.72 | 30.794 | 30.5695 | 30.5765 |
| 07/22/2018 | 30.585 | 30.734 | 30.551 | 30.664 |
| 07/23/2018 | 30.678 | 30.8 | 30.579 | 30.655 |
| 07/24/2018 | 30.654 | 30.739 | 30.4665 | 30.473 |
| 07/25/2018 | 30.51 | 30.66 | 30.403 | 30.639 |
| 07/26/2018 | 30.642 | 30.721 | 30.525 | 30.57 |
| 07/29/2018 | 30.57 | 30.696 | 30.547 | 30.621 |
| 07/30/2018 | 30.62 | 30.713 | 30.5105 | 30.616 |
| 07/31/2018 | 30.622 | 30.715 | 30.582 | 30.659 |
| 08/01/2018 | 30.652 | 30.797 | 30.5975 | 30.753 |
| 08/02/2018 | 30.768 | 30.784 | 30.566 | 30.585 |
| 08/05/2018 | 30.585 | 30.706 | 30.566 | 30.683 |
| 08/06/2018 | 30.684 | 30.716 | 30.531 | 30.591 |
| 08/07/2018 | 30.558 | 30.684 | 30.472 | 30.623 |
| 08/08/2018 | 30.631 | 30.716 | 30.58 | 30.694 |
| 08/09/2018 | 30.69 | 30.823 | 30.603 | 30.746 |
| 08/12/2018 | 30.746 | 30.938 | 30.722 | 30.893 |
| 08/13/2018 | 30.901 | 30.918 | 30.7685 | 30.822 |
| 08/14/2018 | 30.825 | 30.954 | 30.776 | 30.887 |
| 08/15/2018 | 30.913 | 30.929 | 30.73 | 30.795 |
| 08/16/2018 | 30.805 | 30.898 | 30.719 | 30.756 |
| 08/19/2018 | 30.725 | 30.861 | 30.659 | 30.722 |
| 08/20/2018 | 30.773 | 30.821 | 30.6275 | 30.683 |
| 08/21/2018 | 30.684 | 30.782 | 30.643 | 30.684 |
| 08/22/2018 | 30.711 | 30.877 | 30.6655 | 30.848 |
| 08/23/2018 | 30.863 | 30.907 | 30.6505 | 30.676 |
| 08/26/2018 | 30.675 | 30.826 | 30.665 | 30.718 |
| 08/27/2018 | 30.716 | 30.787 | 30.642 | 30.738 |
| 08/28/2018 | 30.742 | 30.779 | 30.595 | 30.686 |
| 08/29/2018 | 30.722 | 30.793 | 30.62 | 30.748 |
| 08/30/2018 | 30.75 | 30.793 | 30.662 | 30.686 |
| 09/02/2018 | 30.687 | 30.818 | 30.654 | 30.757 |
| 09/03/2018 | 30.782 | 30.88 | 30.695 | 30.768 |
| 09/04/2018 | 30.769 | 30.886 | 30.727 | 30.815 |
| 09/05/2018 | 30.825 | 30.861 | 30.724 | 30.788 |
| 09/06/2018 | 30.786 | 30.866 | 30.75 | 30.818 |
| 09/09/2018 | 30.82 | 30.897 | 30.7835 | 30.8405 |
| 09/10/2018 | 30.83 | 30.899 | 30.776 | 30.805 |
| 09/11/2018 | 30.834 | 30.886 | 30.717 | 30.755 |
| 09/12/2018 | 30.723 | 30.863 | 30.7135 | 30.797 |
| 09/13/2018 | 30.787 | 30.846 | 30.71 | 30.805 |
| 09/16/2018 | 30.772 | 30.878 | 30.769 | 30.826 |
| 09/17/2018 | 30.844 | 30.869 | 30.773 | 30.827 |
| 09/18/2018 | 30.834 | 30.854 | 30.727 | 30.77 |
| 09/19/2018 | 30.781 | 30.846 | 30.671 | 30.769 |
| 09/20/2018 | 30.765 | 30.805 | 30.569 | 30.664 |
| 09/23/2018 | 30.641 | 30.766 | 30.63 | 30.747 |
| 09/24/2018 | 30.755 | 30.758 | 30.623 | 30.671 |
| 09/25/2018 | 30.712 | 30.734 | 30.605 | 30.68 |
| 09/26/2018 | 30.712 | 30.737 | 30.499 | 30.571 |
| 09/27/2018 | 30.538 | 30.624 | 30.452 | 30.461 |
| 09/30/2018 | 30.462 | 30.608 | 30.4555 | 30.555 |
| 10/01/2018 | 30.585 | 30.731 | 30.476 | 30.6705 |
| 10/02/2018 | 30.7 | 30.8 | 30.645 | 30.763 |
| 10/03/2018 | 30.781 | 30.911 | 30.715 | 30.878 |
| 10/04/2018 | 30.893 | 30.991 | 30.773 | 30.93 |
| 10/07/2018 | 30.925 | 31.081 | 30.845 | 31.006 |
| 10/08/2018 | 31.004 | 31.089 | 30.9055 | 31.006 |
| 10/09/2018 | 30.973 | 31.147 | 30.9455 | 31.126 |
| 10/10/2018 | 31.136 | 31.216 | 30.945 | 30.9655 |
| 10/11/2018 | 30.966 | 31.081 | 30.775 | 30.9075 |
| 10/14/2018 | 30.907 | 30.984 | 30.785 | 30.8895 |
| 10/15/2018 | 30.93 | 30.933 | 30.771 | 30.829 |
| 10/16/2018 | 30.832 | 30.939 | 30.715 | 30.916 |
| 10/17/2018 | 30.924 | 31.058 | 30.816 | 31.003 |
| 10/18/2018 | 31 | 31.072 | 30.868 | 30.9 |
| 10/21/2018 | 30.903 | 31.039 | 30.853 | 30.971 |
| 10/22/2018 | 30.966 | 31.052 | 30.853 | 30.949 |
| 10/23/2018 | 30.988 | 31.055 | 30.901 | 31.028 |
| 10/24/2018 | 31.029 | 31.067 | 30.919 | 30.999 |
| 10/25/2018 | 31 | 31.222 | 30.895 | 31.011 |
| 10/28/2018 | 31.222 | 31.222 | 30.9395 | 31.043 |
| 10/29/2018 | 31.041 | 31.057 | 30.913 | 30.9585 |
| 10/30/2018 | 30.989 | 31.027 | 30.873 | 30.98 |
| 10/31/2018 | 30.978 | 31.002 | 30.7185 | 30.777 |
| 11/01/2018 | 30.772 | 30.848 | 30.4215 | 30.613 |
| 11/04/2018 | 30.612 | 30.794 | 30.609 | 30.719 |
| 11/05/2018 | 30.708 | 30.848 | 30.612 | 30.83 |
| 11/06/2018 | 30.81 | 30.83 | 30.571 | 30.578 |
| 11/07/2018 | 30.5745 | 30.767 | 30.571 | 30.72 |
| 11/08/2018 | 30.7075 | 30.844 | 30.62 | 30.789 |
| 11/11/2018 | 30.79 | 30.966 | 30.789 | 30.962 |
| 11/12/2018 | 30.922 | 30.991 | 30.837 | 30.87 |
| 11/13/2018 | 30.887 | 30.993 | 30.773 | 30.876 |
| 11/14/2018 | 30.8775 | 30.919 | 30.743 | 30.817 |
| 11/15/2018 | 30.784 | 30.937 | 30.7655 | 30.805 |
| 11/18/2018 | 30.82 | 31.001 | 30.788 | 30.93 |
| 11/19/2018 | 30.93 | 30.998 | 30.85 | 30.96 |
| 11/20/2018 | 30.96 | 31.041 | 30.82 | 30.88 |
| 11/21/2018 | 30.88 | 30.977 | 30.776 | 30.86 |
| 11/22/2018 | 30.86 | 30.993 | 30.811 | 30.98 |
| 11/25/2018 | 30.97 | 30.975 | 30.84 | 30.89 |
| 11/26/2018 | 30.88 | 30.96 | 30.86 | 30.94 |
| 11/27/2018 | 30.94 | 30.96 | 30.81 | 30.85 |
| 11/28/2018 | 30.83 | 30.91 | 30.72 | 30.76 |
| 11/29/2018 | 30.77 | 30.9 | 30.65 | 30.85 |
| 12/02/2018 | 30.88 | 30.88 | 30.66 | 30.66 |
| 12/03/2018 | 30.66 | 30.82 | 30.58 | 30.79 |
| 12/04/2018 | 30.8 | 30.87 | 30.71 | 30.83 |
| 12/05/2018 | 30.81 | 30.97 | 30.73 | 30.88 |
| 12/06/2018 | 30.87 | 30.98 | 30.79 | 30.94 |
| 12/09/2018 | 30.97 | 30.97 | 30.86 | 30.91 |
| 12/10/2018 | 30.94 | 30.96 | 30.82 | 30.875 |
| 12/11/2018 | 30.88 | 30.9 | 30.75 | 30.78 |
| 12/12/2018 | 30.775 | 30.92 | 30.68 | 30.84 |
| 12/13/2018 | 30.85 | 30.935 | 30.745 | 30.875 |
| 12/16/2018 | 30.87 | 30.92 | 30.79 | 30.86 |
| 12/17/2018 | 30.85 | 30.9 | 30.74 | 30.84 |
| 12/18/2018 | 30.82 | 30.89 | 30.69 | 30.86 |
| 12/19/2018 | 30.85 | 30.91 | 30.74 | 30.76 |
| 12/20/2018 | 30.77 | 30.85 | 30.66 | 30.81 |
| 12/23/2018 | 30.83 | 30.88 | 30.79 | 30.83 |
| 12/24/2018 | 30.84 | 30.88 | 30.8 | 30.85 |
| 12/25/2018 | 30.84 | 30.9 | 30.78 | 30.87 |
| 12/26/2018 | 30.88 | 30.88 | 30.76 | 30.8 |
| 12/27/2018 | 30.81 | 30.83 | 30.52 | 30.57 |
| 12/30/2018 | 30.58 | 30.66 | 30.47 | 30.64 |
| 12/31/2018 | 30.63 | 30.66 | 30.57 | 30.58 |