USDTWD
USDTWD
16:35:45
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:31.62
A:31.66
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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 30.9139
CLOSE 30.9136
Low
LOW 29.85
High
HIGH 31.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 30.57 | 30.85 | 30.52 | 30.78 |
| 01/02/2019 | 30.8 | 31 | 30.77 | 30.93 |
| 01/03/2019 | 30.91 | 30.95 | 30.78 | 30.82 |
| 01/06/2019 | 30.83 | 30.87 | 30.76 | 30.85 |
| 01/07/2019 | 30.84 | 30.93 | 30.79 | 30.87 |
| 01/08/2019 | 30.865 | 30.92 | 30.75 | 30.78 |
| 01/09/2019 | 30.8 | 30.87 | 30.745 | 30.825 |
| 01/10/2019 | 30.8 | 30.86 | 30.695 | 30.825 |
| 01/13/2019 | 30.815 | 30.93 | 30.795 | 30.86 |
| 01/14/2019 | 30.87 | 30.91 | 30.805 | 30.855 |
| 01/15/2019 | 30.835 | 30.91 | 30.815 | 30.85 |
| 01/16/2019 | 30.84 | 30.92 | 30.79 | 30.85 |
| 01/17/2019 | 30.87 | 30.915 | 30.825 | 30.905 |
| 01/20/2019 | 30.91 | 30.945 | 30.835 | 30.92 |
| 01/21/2019 | 30.925 | 30.97 | 30.855 | 30.91 |
| 01/22/2019 | 30.92 | 30.96 | 30.86 | 30.885 |
| 01/23/2019 | 30.9 | 30.96 | 30.855 | 30.905 |
| 01/24/2019 | 30.885 | 30.94 | 30.71 | 30.735 |
| 01/27/2019 | 30.74 | 30.84 | 30.72 | 30.81 |
| 01/28/2019 | 30.815 | 30.89 | 30.785 | 30.825 |
| 01/29/2019 | 30.81 | 30.86 | 30.71 | 30.75 |
| 01/30/2019 | 30.76 | 30.805 | 30.66 | 30.745 |
| 01/31/2019 | 30.74 | 30.82 | 30.695 | 30.79 |
| 02/03/2019 | 30.795 | 30.88 | 30.765 | 30.8 |
| 02/04/2019 | 30.81 | 30.855 | 30.745 | 30.755 |
| 02/05/2019 | 30.755 | 30.855 | 30.745 | 30.82 |
| 02/06/2019 | 30.825 | 30.865 | 30.79 | 30.855 |
| 02/07/2019 | 30.835 | 30.89 | 30.79 | 30.865 |
| 02/10/2019 | 30.86 | 30.93 | 30.795 | 30.905 |
| 02/11/2019 | 30.895 | 30.935 | 30.795 | 30.84 |
| 02/12/2019 | 30.83 | 30.91 | 30.795 | 30.875 |
| 02/13/2019 | 30.86 | 30.91 | 30.82 | 30.84 |
| 02/14/2019 | 30.845 | 30.915 | 30.82 | 30.83 |
| 02/17/2019 | 30.845 | 30.89 | 30.805 | 30.86 |
| 02/18/2019 | 30.84 | 30.9 | 30.785 | 30.83 |
| 02/19/2019 | 30.81 | 30.865 | 30.775 | 30.83 |
| 02/20/2019 | 30.82 | 30.88 | 30.755 | 30.83 |
| 02/21/2019 | 30.83 | 30.87 | 30.72 | 30.795 |
| 02/24/2019 | 30.785 | 30.85 | 30.725 | 30.77 |
| 02/25/2019 | 30.775 | 30.84 | 30.75 | 30.775 |
| 02/26/2019 | 30.79 | 30.85 | 30.755 | 30.83 |
| 02/27/2019 | 30.8 | 30.88 | 30.785 | 30.84 |
| 02/28/2019 | 30.83 | 30.89 | 30.815 | 30.865 |
| 03/03/2019 | 30.875 | 30.885 | 30.795 | 30.865 |
| 03/04/2019 | 30.87 | 30.9 | 30.82 | 30.84 |
| 03/05/2019 | 30.845 | 30.905 | 30.835 | 30.86 |
| 03/06/2019 | 30.87 | 30.97 | 30.835 | 30.935 |
| 03/07/2019 | 30.92 | 30.965 | 30.89 | 30.92 |
| 03/10/2019 | 30.92 | 30.96 | 30.89 | 30.93 |
| 03/11/2019 | 30.94 | 30.98 | 30.875 | 30.925 |
| 03/12/2019 | 30.935 | 30.97 | 30.875 | 30.945 |
| 03/13/2019 | 30.95 | 30.98 | 30.885 | 30.96 |
| 03/14/2019 | 30.95 | 30.97 | 30.86 | 30.88 |
| 03/17/2019 | 30.94 | 30.94 | 30.775 | 30.82 |
| 03/18/2019 | 30.81 | 30.86 | 30.77 | 30.845 |
| 03/19/2019 | 30.84 | 30.875 | 30.705 | 30.77 |
| 03/20/2019 | 30.79 | 30.89 | 30.765 | 30.845 |
| 03/21/2019 | 30.83 | 30.925 | 30.795 | 30.915 |
| 03/24/2019 | 30.91 | 30.92 | 30.81 | 30.845 |
| 03/25/2019 | 30.85 | 30.895 | 30.805 | 30.885 |
| 03/26/2019 | 30.89 | 30.94 | 30.83 | 30.91 |
| 03/27/2019 | 30.9 | 30.93 | 30.845 | 30.88 |
| 03/28/2019 | 30.9 | 30.915 | 30.83 | 30.88 |
| 03/31/2019 | 30.89 | 30.905 | 30.775 | 30.835 |
| 04/01/2019 | 30.82 | 30.89 | 30.8 | 30.85 |
| 04/02/2019 | 30.845 | 30.885 | 30.79 | 30.81 |
| 04/03/2019 | 30.825 | 30.88 | 30.8 | 30.84 |
| 04/04/2019 | 30.83 | 30.87 | 30.805 | 30.81 |
| 04/07/2019 | 30.825 | 30.91 | 30.8 | 30.855 |
| 04/08/2019 | 30.84 | 30.89 | 30.805 | 30.85 |
| 04/09/2019 | 30.845 | 30.9 | 30.825 | 30.87 |
| 04/10/2019 | 30.84 | 30.91 | 30.835 | 30.895 |
| 04/11/2019 | 30.865 | 30.915 | 30.83 | 30.85 |
| 04/14/2019 | 30.85 | 30.915 | 30.83 | 30.875 |
| 04/15/2019 | 30.87 | 30.92 | 30.85 | 30.9 |
| 04/16/2019 | 30.885 | 30.93 | 30.775 | 30.785 |
| 04/17/2019 | 30.785 | 30.9 | 30.75 | 30.87 |
| 04/18/2019 | 30.845 | 30.89 | 30.825 | 30.855 |
| 04/21/2019 | 30.85 | 30.91 | 30.82 | 30.88 |
| 04/22/2019 | 30.89 | 30.92 | 30.83 | 30.9 |
| 04/23/2019 | 30.89 | 30.96 | 30.84 | 30.95 |
| 04/24/2019 | 30.96 | 31.03 | 30.88 | 30.92 |
| 04/25/2019 | 30.95 | 30.99 | 30.88 | 30.92 |
| 04/28/2019 | 30.93 | 30.97 | 30.88 | 30.94 |
| 04/29/2019 | 30.93 | 31 | 30.88 | 30.92 |
| 04/30/2019 | 30.91 | 30.97 | 30.89 | 30.96 |
| 05/01/2019 | 30.97 | 30.97 | 30.88 | 30.94 |
| 05/02/2019 | 30.92 | 30.97 | 30.86 | 30.86 |
| 05/05/2019 | 30.88 | 30.99 | 30.86 | 30.92 |
| 05/06/2019 | 30.93 | 31 | 30.88 | 30.95 |
| 05/07/2019 | 30.94 | 31 | 30.91 | 30.96 |
| 05/08/2019 | 30.95 | 31.08 | 30.92 | 31.02 |
| 05/09/2019 | 31.01 | 31.07 | 30.93 | 30.98 |
| 05/12/2019 | 30.95 | 31.24 | 30.95 | 31.14 |
| 05/13/2019 | 31.13 | 31.23 | 31.06 | 31.17 |
| 05/14/2019 | 31.18 | 31.21 | 31.07 | 31.11 |
| 05/15/2019 | 31.12 | 31.26 | 31.06 | 31.24 |
| 05/16/2019 | 31.23 | 31.45 | 31.16 | 31.41 |
| 05/19/2019 | 31.41 | 31.51 | 31.35 | 31.42 |
| 05/20/2019 | 31.43 | 31.56 | 31.37 | 31.47 |
| 05/21/2019 | 31.48 | 31.59 | 31.38 | 31.45 |
| 05/22/2019 | 31.44 | 31.62 | 31.44 | 31.56 |
| 05/23/2019 | 31.57 | 31.6 | 31.47 | 31.52 |
| 05/26/2019 | 31.51 | 31.53 | 31.43 | 31.48 |
| 05/27/2019 | 31.47 | 31.58 | 31.41 | 31.54 |
| 05/28/2019 | 31.56 | 31.7 | 31.51 | 31.59 |
| 05/29/2019 | 31.6 | 31.68 | 31.56 | 31.59 |
| 05/30/2019 | 31.58 | 31.7 | 31.52 | 31.55 |
| 06/02/2019 | 31.56 | 31.62 | 31.37 | 31.42 |
| 06/03/2019 | 31.43 | 31.52 | 31.36 | 31.39 |
| 06/04/2019 | 31.4 | 31.45 | 31.28 | 31.37 |
| 06/05/2019 | 31.36 | 31.44 | 31.29 | 31.34 |
| 06/06/2019 | 31.33 | 31.52 | 31.27 | 31.39 |
| 06/09/2019 | 31.38 | 31.49 | 31.36 | 31.4 |
| 06/10/2019 | 31.38 | 31.46 | 31.34 | 31.4 |
| 06/11/2019 | 31.39 | 31.47 | 31.37 | 31.45 |
| 06/12/2019 | 31.43 | 31.53 | 31.41 | 31.51 |
| 06/13/2019 | 31.49 | 31.57 | 31.47 | 31.52 |
| 06/16/2019 | 31.53 | 31.59 | 31.49 | 31.53 |
| 06/17/2019 | 31.52 | 31.56 | 31.24 | 31.33 |
| 06/18/2019 | 31.32 | 31.45 | 31.13 | 31.2 |
| 06/19/2019 | 31.18 | 31.25 | 30.93 | 30.97 |
| 06/20/2019 | 30.96 | 31.13 | 30.86 | 30.97 |
| 06/23/2019 | 30.96 | 31.11 | 30.94 | 30.97 |
| 06/24/2019 | 30.98 | 31.16 | 30.85 | 31.1 |
| 06/25/2019 | 31.09 | 31.2 | 30.98 | 31.06 |
| 06/26/2019 | 31.05 | 31.12 | 30.93 | 31.04 |
| 06/27/2019 | 31.05 | 31.11 | 30.9 | 30.99 |
| 06/30/2019 | 30.98 | 31.09 | 30.91 | 31.03 |
| 07/01/2019 | 31.04 | 31.09 | 30.94 | 31.03 |
| 07/02/2019 | 31.01 | 31.16 | 30.97 | 31.12 |
| 07/03/2019 | 31.1 | 31.15 | 31.03 | 31.05 |
| 07/04/2019 | 31.08 | 31.24 | 31.03 | 31.2 |
| 07/07/2019 | 31.18 | 31.24 | 31.15 | 31.2 |
| 07/08/2019 | 31.19 | 31.24 | 31.16 | 31.2 |
| 07/09/2019 | 31.19 | 31.21 | 31.04 | 31.08 |
| 07/10/2019 | 31.09 | 31.19 | 31 | 31.04 |
| 07/11/2019 | 31.05 | 31.15 | 30.97 | 31.06 |
| 07/14/2019 | 31.07 | 31.14 | 31.02 | 31.08 |
| 07/15/2019 | 31.06 | 31.19 | 31 | 31.07 |
| 07/16/2019 | 31.06 | 31.19 | 31.01 | 31.07 |
| 07/17/2019 | 31.06 | 31.16 | 30.98 | 30.98 |
| 07/18/2019 | 30.99 | 31.1 | 30.9 | 31.07 |
| 07/21/2019 | 31.05 | 31.16 | 31.04 | 31.1 |
| 07/22/2019 | 31.08 | 31.15 | 30.98 | 31.11 |
| 07/23/2019 | 31.12 | 31.18 | 31.02 | 31.12 |
| 07/24/2019 | 31.13 | 31.17 | 31.02 | 31.1 |
| 07/25/2019 | 31.09 | 31.18 | 31.02 | 31.12 |
| 07/28/2019 | 31.11 | 31.14 | 31.06 | 31.13 |
| 07/29/2019 | 31.11 | 31.2 | 31.02 | 31.12 |
| 07/30/2019 | 31.13 | 31.22 | 31.01 | 31.17 |
| 07/31/2019 | 31.19 | 31.36 | 31.12 | 31.33 |
| 08/01/2019 | 31.34 | 31.54 | 31.24 | 31.49 |
| 08/04/2019 | 31.48 | 31.77 | 31.44 | 31.71 |
| 08/05/2019 | 31.72 | 31.77 | 31.41 | 31.47 |
| 08/06/2019 | 31.5 | 31.55 | 31.42 | 31.44 |
| 08/07/2019 | 31.47 | 31.51 | 31.21 | 31.33 |
| 08/08/2019 | 31.34 | 31.45 | 31.22 | 31.37 |
| 08/11/2019 | 31.38 | 31.52 | 31.33 | 31.49 |
| 08/12/2019 | 31.5 | 31.55 | 31.13 | 31.17 |
| 08/13/2019 | 31.18 | 31.46 | 31.07 | 31.44 |
| 08/14/2019 | 31.42 | 31.5 | 31.3 | 31.32 |
| 08/15/2019 | 31.32 | 31.42 | 31.27 | 31.35 |
| 08/18/2019 | 31.28 | 31.43 | 31.28 | 31.39 |
| 08/19/2019 | 31.4 | 31.43 | 31.25 | 31.34 |
| 08/20/2019 | 31.36 | 31.42 | 31.25 | 31.31 |
| 08/21/2019 | 31.32 | 31.44 | 31.27 | 31.39 |
| 08/22/2019 | 31.4 | 31.49 | 31.27 | 31.45 |
| 08/25/2019 | 31.44 | 31.55 | 31.31 | 31.42 |
| 08/26/2019 | 31.4 | 31.47 | 31.32 | 31.44 |
| 08/27/2019 | 31.43 | 31.49 | 31.33 | 31.41 |
| 08/28/2019 | 31.43 | 31.49 | 31.26 | 31.36 |
| 08/29/2019 | 31.35 | 31.43 | 31.23 | 31.34 |
| 09/01/2019 | 31.3 | 31.44 | 31.3 | 31.41 |
| 09/02/2019 | 31.42 | 31.46 | 31.26 | 31.4 |
| 09/03/2019 | 31.38 | 31.44 | 31.23 | 31.3 |
| 09/04/2019 | 31.29 | 31.34 | 31.17 | 31.3 |
| 09/05/2019 | 31.28 | 31.32 | 31.16 | 31.2 |
| 09/08/2019 | 31.19 | 31.28 | 31.16 | 31.24 |
| 09/09/2019 | 31.25 | 31.29 | 31.12 | 31.2 |
| 09/10/2019 | 31.19 | 31.27 | 31.09 | 31.14 |
| 09/11/2019 | 31.16 | 31.18 | 30.82 | 30.94 |
| 09/12/2019 | 30.92 | 30.99 | 30.78 | 30.94 |
| 09/15/2019 | 30.94 | 31.01 | 30.9 | 30.9 |
| 09/16/2019 | 30.91 | 31.06 | 30.8 | 30.97 |
| 09/17/2019 | 30.95 | 31.03 | 30.8 | 30.99 |
| 09/18/2019 | 31 | 31.06 | 30.87 | 31.02 |
| 09/19/2019 | 31.03 | 31.05 | 30.9 | 31 |
| 09/22/2019 | 31.01 | 31.07 | 30.95 | 31 |
| 09/23/2019 | 31.01 | 31.1 | 30.86 | 31.08 |
| 09/24/2019 | 31.11 | 31.19 | 30.95 | 31.06 |
| 09/25/2019 | 31.05 | 31.1 | 30.97 | 31.06 |
| 09/26/2019 | 31.07 | 31.14 | 30.94 | 31.06 |
| 09/29/2019 | 31.07 | 31.15 | 31.02 | 31.07 |
| 09/30/2019 | 31.08 | 31.19 | 30.99 | 31.12 |
| 10/01/2019 | 31.11 | 31.13 | 31 | 31.05 |
| 10/02/2019 | 31.06 | 31.11 | 30.96 | 31 |
| 10/03/2019 | 30.99 | 31.03 | 30.86 | 30.89 |
| 10/06/2019 | 30.88 | 30.99 | 30.86 | 30.91 |
| 10/07/2019 | 30.9 | 30.94 | 30.76 | 30.87 |
| 10/08/2019 | 30.85 | 30.9 | 30.73 | 30.79 |
| 10/09/2019 | 30.78 | 30.86 | 30.63 | 30.66 |
| 10/10/2019 | 30.65 | 30.71 | 30.52 | 30.66 |
| 10/13/2019 | 30.65 | 30.75 | 30.55 | 30.64 |
| 10/14/2019 | 30.63 | 30.74 | 30.5 | 30.64 |
| 10/15/2019 | 30.65 | 30.74 | 30.49 | 30.71 |
| 10/16/2019 | 30.72 | 30.76 | 30.53 | 30.64 |
| 10/17/2019 | 30.64 | 30.65 | 30.53 | 30.58 |
| 10/20/2019 | 30.56 | 30.61 | 30.51 | 30.56 |
| 10/21/2019 | 30.55 | 30.65 | 30.37 | 30.62 |
| 10/22/2019 | 30.61 | 30.67 | 30.45 | 30.61 |
| 10/23/2019 | 30.6 | 30.65 | 30.47 | 30.62 |
| 10/24/2019 | 30.61 | 30.65 | 30.49 | 30.58 |
| 10/27/2019 | 30.59 | 30.63 | 30.54 | 30.6 |
| 10/28/2019 | 30.58 | 30.6 | 30.43 | 30.52 |
| 10/29/2019 | 30.51 | 30.55 | 30.38 | 30.43 |
| 10/30/2019 | 30.42 | 30.54 | 30.24 | 30.51 |
| 10/31/2019 | 30.52 | 30.57 | 30.38 | 30.48 |
| 11/03/2019 | 30.46 | 30.49 | 30.39 | 30.43 |
| 11/04/2019 | 30.42 | 30.47 | 30.3 | 30.41 |
| 11/05/2019 | 30.42 | 30.45 | 30.31 | 30.41 |
| 11/06/2019 | 30.4 | 30.47 | 30.3 | 30.34 |
| 11/07/2019 | 30.37 | 30.44 | 30.24 | 30.4 |
| 11/10/2019 | 30.41 | 30.5 | 30.39 | 30.41 |
| 11/11/2019 | 30.4 | 30.5 | 30.35 | 30.48 |
| 11/12/2019 | 30.47 | 30.59 | 30.39 | 30.53 |
| 11/13/2019 | 30.52 | 30.61 | 30.47 | 30.57 |
| 11/14/2019 | 30.54 | 30.6 | 30.44 | 30.53 |
| 11/17/2019 | 30.53 | 30.56 | 30.48 | 30.54 |
| 11/18/2019 | 30.53 | 30.58 | 30.44 | 30.56 |
| 11/19/2019 | 30.57 | 30.59 | 30.45 | 30.53 |
| 11/20/2019 | 30.54 | 30.59 | 30.48 | 30.56 |
| 11/21/2019 | 30.54 | 30.56 | 30.46 | 30.52 |
| 11/24/2019 | 30.57 | 30.61 | 30.5 | 30.54 |
| 11/25/2019 | 30.52 | 30.61 | 30.46 | 30.52 |
| 11/26/2019 | 30.5 | 30.58 | 30.47 | 30.51 |
| 11/27/2019 | 30.52 | 30.57 | 30.45 | 30.51 |
| 11/28/2019 | 30.49 | 30.57 | 30.45 | 30.54 |
| 12/01/2019 | 30.53 | 30.57 | 30.48 | 30.52 |
| 12/02/2019 | 30.51 | 30.59 | 30.46 | 30.54 |
| 12/03/2019 | 30.55 | 30.6 | 30.46 | 30.49 |
| 12/04/2019 | 30.5 | 30.55 | 30.44 | 30.5 |
| 12/05/2019 | 30.49 | 30.55 | 30.43 | 30.44 |
| 12/08/2019 | 30.45 | 30.53 | 30.45 | 30.48 |
| 12/09/2019 | 30.49 | 30.53 | 30.41 | 30.49 |
| 12/10/2019 | 30.47 | 30.52 | 30.38 | 30.43 |
| 12/11/2019 | 30.42 | 30.48 | 30.16 | 30.23 |
| 12/12/2019 | 30.21 | 30.34 | 30.08 | 30.23 |
| 12/15/2019 | 30.25 | 30.31 | 30.08 | 30.13 |
| 12/16/2019 | 30.14 | 30.21 | 29.97 | 30.17 |
| 12/17/2019 | 30.16 | 30.25 | 30.03 | 30.17 |
| 12/18/2019 | 30.18 | 30.22 | 30.05 | 30.18 |
| 12/19/2019 | 30.17 | 30.23 | 30.07 | 30.16 |
| 12/22/2019 | 30.14 | 30.22 | 30.1 | 30.16 |
| 12/23/2019 | 30.17 | 30.22 | 30 | 30.14 |
| 12/24/2019 | 30.16 | 30.19 | 29.93 | 30.01 |
| 12/25/2019 | 30 | 30.16 | 30 | 30.14 |
| 12/26/2019 | 30.15 | 30.17 | 29.96 | 30.12 |
| 12/29/2019 | 30.12 | 30.13 | 30 | 30.12 |
| 12/30/2019 | 30.11 | 30.12 | 29.88 | 29.94 |
| 12/31/2019 | 29.92 | 29.98 | 29.85 | 29.94 |