USDTWD
USDTWD
16:40:45
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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 32.1148
CLOSE 32.1207
Low
LOW 27.96
High
HIGH 33.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 30.68 | 30.99 | 30.36 | 30.97 |
| 01/02/2024 | 30.96 | 31.14 | 30.73 | 31.04 |
| 01/03/2024 | 31.04 | 31.35 | 30.94 | 31.11 |
| 01/04/2024 | 31.12 | 31.13 | 30.89 | 31 |
| 01/07/2024 | 30.98 | 31.07 | 30.9 | 30.96 |
| 01/08/2024 | 30.95 | 31.12 | 30.73 | 31.11 |
| 01/09/2024 | 31.1 | 31.19 | 30.91 | 31.1 |
| 01/10/2024 | 31.11 | 31.19 | 30.99 | 31.05 |
| 01/11/2024 | 31.07 | 31.2 | 30.9 | 31.1 |
| 01/14/2024 | 31.09 | 31.37 | 31.08 | 31.27 |
| 01/15/2024 | 31.3 | 31.59 | 31.2 | 31.47 |
| 01/16/2024 | 31.5 | 31.7 | 31.43 | 31.59 |
| 01/17/2024 | 31.62 | 31.67 | 31.49 | 31.58 |
| 01/18/2024 | 31.56 | 31.62 | 31.32 | 31.4 |
| 01/21/2024 | 31.4 | 31.46 | 31.25 | 31.38 |
| 01/22/2024 | 31.35 | 31.5 | 31.27 | 31.45 |
| 01/23/2024 | 31.44 | 31.47 | 31.25 | 31.35 |
| 01/24/2024 | 31.33 | 31.39 | 31.16 | 31.35 |
| 01/25/2024 | 31.35 | 31.39 | 31.21 | 31.33 |
| 01/28/2024 | 31.31 | 31.32 | 31.16 | 31.18 |
| 01/29/2024 | 31.17 | 31.23 | 31.05 | 31.13 |
| 01/30/2024 | 31.17 | 31.35 | 31.07 | 31.28 |
| 01/31/2024 | 31.3 | 31.41 | 31.15 | 31.31 |
| 02/01/2024 | 31.3 | 31.45 | 31.15 | 31.39 |
| 02/04/2024 | 31.4 | 31.47 | 31.32 | 31.43 |
| 02/05/2024 | 31.41 | 31.47 | 31.26 | 31.3 |
| 02/06/2024 | 31.3 | 31.44 | 31.21 | 31.4 |
| 02/07/2024 | 31.39 | 31.47 | 31.3 | 31.38 |
| 02/08/2024 | 31.4 | 31.46 | 31.31 | 31.37 |
| 02/11/2024 | 31.38 | 31.45 | 31.32 | 31.38 |
| 02/12/2024 | 31.38 | 31.62 | 31.27 | 31.6 |
| 02/13/2024 | 31.56 | 31.6 | 31.36 | 31.39 |
| 02/14/2024 | 31.38 | 31.47 | 31.31 | 31.34 |
| 02/15/2024 | 31.35 | 31.44 | 31.26 | 31.34 |
| 02/18/2024 | 31.34 | 31.47 | 31.32 | 31.38 |
| 02/19/2024 | 31.42 | 31.56 | 31.34 | 31.48 |
| 02/20/2024 | 31.46 | 31.59 | 31.38 | 31.54 |
| 02/21/2024 | 31.55 | 31.6 | 31.43 | 31.54 |
| 02/22/2024 | 31.54 | 31.71 | 31.46 | 31.62 |
| 02/25/2024 | 31.62 | 31.64 | 31.5 | 31.62 |
| 02/26/2024 | 31.61 | 31.67 | 31.54 | 31.65 |
| 02/27/2024 | 31.64 | 31.77 | 31.57 | 31.66 |
| 02/28/2024 | 31.68 | 31.73 | 31.58 | 31.66 |
| 02/29/2024 | 31.64 | 31.69 | 31.55 | 31.58 |
| 03/03/2024 | 31.58 | 31.61 | 31.47 | 31.59 |
| 03/04/2024 | 31.59 | 31.64 | 31.5 | 31.62 |
| 03/05/2024 | 31.62 | 31.64 | 31.48 | 31.56 |
| 03/06/2024 | 31.55 | 31.6 | 31.44 | 31.49 |
| 03/07/2024 | 31.49 | 31.55 | 31.33 | 31.46 |
| 03/10/2024 | 31.45 | 31.51 | 31.28 | 31.42 |
| 03/11/2024 | 31.42 | 31.54 | 31.33 | 31.46 |
| 03/12/2024 | 31.46 | 31.55 | 31.3 | 31.47 |
| 03/13/2024 | 31.46 | 31.64 | 31.41 | 31.59 |
| 03/14/2024 | 31.59 | 31.71 | 31.49 | 31.64 |
| 03/17/2024 | 31.63 | 31.74 | 31.55 | 31.68 |
| 03/18/2024 | 31.69 | 31.86 | 31.62 | 31.78 |
| 03/19/2024 | 31.79 | 31.97 | 31.72 | 31.79 |
| 03/20/2024 | 31.81 | 31.99 | 31.7 | 31.93 |
| 03/21/2024 | 31.93 | 32.08 | 31.84 | 31.98 |
| 03/24/2024 | 31.96 | 32.03 | 27.96 | 31.85 |
| 03/25/2024 | 31.84 | 32.03 | 31.76 | 31.93 |
| 03/26/2024 | 31.92 | 32.12 | 31.88 | 31.99 |
| 03/27/2024 | 32.01 | 32.11 | 31.9 | 31.99 |
| 03/28/2024 | 31.99 | 32.06 | 31.9 | 31.97 |
| 03/31/2024 | 31.94 | 32.11 | 31.91 | 32.03 |
| 04/01/2024 | 32.05 | 32.13 | 31.98 | 32.06 |
| 04/02/2024 | 32.07 | 32.15 | 31.99 | 32.02 |
| 04/03/2024 | 32.02 | 32.13 | 31.97 | 32.09 |
| 04/04/2024 | 32.07 | 32.18 | 32.02 | 32.12 |
| 04/07/2024 | 32.12 | 32.18 | 32.07 | 32.08 |
| 04/08/2024 | 32.1 | 32.15 | 31.99 | 32.01 |
| 04/09/2024 | 32.03 | 32.29 | 31.94 | 32.18 |
| 04/10/2024 | 32.19 | 32.33 | 32.05 | 32.23 |
| 04/11/2024 | 32.22 | 32.35 | 32.18 | 32.31 |
| 04/14/2024 | 32.3 | 32.51 | 32.25 | 32.44 |
| 04/15/2024 | 32.43 | 32.6 | 32.38 | 32.55 |
| 04/16/2024 | 32.54 | 32.58 | 32.37 | 32.4 |
| 04/17/2024 | 32.41 | 32.53 | 32.3 | 32.48 |
| 04/18/2024 | 32.5 | 32.61 | 32.38 | 32.53 |
| 04/21/2024 | 32.53 | 32.73 | 32.49 | 32.61 |
| 04/22/2024 | 32.62 | 32.68 | 32.51 | 32.57 |
| 04/23/2024 | 32.57 | 32.71 | 32.48 | 32.67 |
| 04/24/2024 | 32.67 | 32.69 | 32.51 | 32.57 |
| 04/25/2024 | 32.56 | 32.65 | 32.52 | 32.59 |
| 04/28/2024 | 32.6 | 32.69 | 32.47 | 32.51 |
| 04/29/2024 | 32.5 | 32.67 | 32.45 | 32.62 |
| 04/30/2024 | 32.63 | 32.67 | 32.43 | 32.5 |
| 05/01/2024 | 32.49 | 32.61 | 32.35 | 32.37 |
| 05/02/2024 | 32.38 | 32.45 | 32.1 | 32.29 |
| 05/05/2024 | 32.29 | 32.4 | 32.26 | 32.31 |
| 05/06/2024 | 32.31 | 32.45 | 32.26 | 32.41 |
| 05/07/2024 | 32.42 | 32.51 | 32.35 | 32.39 |
| 05/08/2024 | 32.37 | 32.49 | 32.3 | 32.39 |
| 05/09/2024 | 32.38 | 32.52 | 32.33 | 32.46 |
| 05/12/2024 | 32.44 | 32.49 | 32.37 | 32.41 |
| 05/13/2024 | 32.42 | 32.47 | 32.3 | 32.36 |
| 05/14/2024 | 32.36 | 32.38 | 32.04 | 32.1 |
| 05/15/2024 | 32.09 | 32.22 | 31.98 | 32.18 |
| 05/16/2024 | 32.17 | 32.29 | 32.08 | 32.19 |
| 05/19/2024 | 32.18 | 32.3 | 32.15 | 32.26 |
| 05/20/2024 | 32.27 | 32.36 | 32.21 | 32.3 |
| 05/21/2024 | 32.3 | 32.35 | 32.23 | 32.26 |
| 05/22/2024 | 32.29 | 32.34 | 32.16 | 32.27 |
| 05/23/2024 | 32.28 | 32.34 | 32.18 | 32.24 |
| 05/26/2024 | 32.24 | 32.27 | 32.12 | 32.14 |
| 05/27/2024 | 32.16 | 32.27 | 32.09 | 32.25 |
| 05/28/2024 | 32.22 | 32.44 | 32.18 | 32.4 |
| 05/29/2024 | 32.39 | 32.54 | 32.3 | 32.42 |
| 05/30/2024 | 32.39 | 32.6 | 32.34 | 32.46 |
| 06/02/2024 | 32.47 | 32.48 | 32.28 | 32.29 |
| 06/03/2024 | 32.32 | 32.47 | 32.28 | 32.35 |
| 06/04/2024 | 32.34 | 32.43 | 32.28 | 32.32 |
| 06/05/2024 | 32.31 | 32.37 | 32.21 | 32.28 |
| 06/06/2024 | 32.29 | 32.47 | 32.21 | 32.42 |
| 06/09/2024 | 32.41 | 32.48 | 32.34 | 32.39 |
| 06/10/2024 | 32.38 | 32.44 | 32.29 | 32.39 |
| 06/11/2024 | 32.4 | 32.45 | 32.13 | 32.38 |
| 06/12/2024 | 32.26 | 32.42 | 32.18 | 32.34 |
| 06/13/2024 | 32.35 | 32.45 | 32.3 | 32.34 |
| 06/16/2024 | 32.34 | 32.79 | 32.31 | 32.57 |
| 06/17/2024 | 32.38 | 32.44 | 32.3 | 32.33 |
| 06/18/2024 | 32.34 | 32.44 | 32.29 | 32.4 |
| 06/19/2024 | 32.4 | 32.44 | 32.3 | 32.36 |
| 06/20/2024 | 32.37 | 32.42 | 32.29 | 32.36 |
| 06/23/2024 | 32.37 | 32.44 | 32.33 | 32.37 |
| 06/24/2024 | 32.39 | 32.55 | 32.32 | 32.46 |
| 06/25/2024 | 32.47 | 32.66 | 32.42 | 32.57 |
| 06/26/2024 | 32.55 | 32.64 | 32.52 | 32.54 |
| 06/27/2024 | 32.56 | 32.62 | 32.4 | 32.52 |
| 06/30/2024 | 32.51 | 32.62 | 32.45 | 32.57 |
| 07/01/2024 | 32.56 | 32.69 | 32.52 | 32.59 |
| 07/02/2024 | 32.59 | 32.8 | 32.52 | 32.6 |
| 07/03/2024 | 32.6 | 32.69 | 32.42 | 32.49 |
| 07/04/2024 | 32.49 | 32.56 | 32.37 | 32.41 |
| 07/07/2024 | 32.4 | 32.53 | 32.35 | 32.49 |
| 07/08/2024 | 32.48 | 32.64 | 32.43 | 32.56 |
| 07/09/2024 | 32.55 | 32.94 | 32.42 | 32.81 |
| 07/10/2024 | 32.61 | 32.65 | 32.35 | 32.44 |
| 07/11/2024 | 32.46 | 32.6 | 32.35 | 32.52 |
| 07/14/2024 | 32.52 | 32.66 | 32.5 | 32.62 |
| 07/15/2024 | 32.64 | 32.67 | 32.55 | 32.56 |
| 07/16/2024 | 32.57 | 32.66 | 32.44 | 32.55 |
| 07/17/2024 | 32.55 | 32.74 | 32.48 | 32.7 |
| 07/18/2024 | 32.7 | 32.84 | 32.62 | 32.78 |
| 07/21/2024 | 32.78 | 32.94 | 32.7 | 32.85 |
| 07/22/2024 | 32.85 | 32.88 | 32.75 | 32.78 |
| 07/23/2024 | 32.8 | 32.83 | 32.67 | 32.72 |
| 07/24/2024 | 32.71 | 32.95 | 32.59 | 32.78 |
| 07/25/2024 | 32.72 | 32.89 | 32.65 | 32.79 |
| 07/28/2024 | 32.8 | 32.93 | 32.76 | 32.85 |
| 07/29/2024 | 32.85 | 32.93 | 32.76 | 32.82 |
| 07/30/2024 | 32.83 | 33.86 | 32.63 | 32.68 |
| 07/31/2024 | 32.7 | 32.89 | 31.96 | 32 |
| 08/01/2024 | 32.81 | 32.89 | 32.59 | 32.61 |
| 08/04/2024 | 32.61 | 32.79 | 32.49 | 32.73 |
| 08/05/2024 | 32.71 | 32.83 | 32.52 | 32.79 |
| 08/06/2024 | 32.77 | 32.81 | 32.57 | 32.64 |
| 08/07/2024 | 32.68 | 32.71 | 32.35 | 32.44 |
| 08/08/2024 | 32.43 | 32.53 | 32.26 | 32.46 |
| 08/11/2024 | 32.44 | 32.54 | 32.33 | 32.43 |
| 08/12/2024 | 32.43 | 32.51 | 32.23 | 32.34 |
| 08/13/2024 | 32.33 | 32.39 | 32.06 | 32.26 |
| 08/14/2024 | 32.27 | 32.45 | 32 | 32.4 |
| 08/15/2024 | 32.41 | 32.49 | 32.13 | 32.15 |
| 08/18/2024 | 32.17 | 32.23 | 31.77 | 31.94 |
| 08/19/2024 | 31.94 | 31.99 | 31.69 | 31.89 |
| 08/20/2024 | 31.91 | 32.03 | 31.64 | 31.92 |
| 08/21/2024 | 31.94 | 32.09 | 31.71 | 32.01 |
| 08/22/2024 | 32.01 | 32.08 | 31.76 | 31.8 |
| 08/25/2024 | 31.8 | 31.89 | 31.73 | 31.83 |
| 08/26/2024 | 31.83 | 32.02 | 31.62 | 31.88 |
| 08/27/2024 | 31.89 | 32.03 | 31.7 | 31.99 |
| 08/28/2024 | 31.99 | 32.04 | 31.8 | 31.87 |
| 08/29/2024 | 31.89 | 32.04 | 31.7 | 32 |
| 09/01/2024 | 32 | 32.1 | 31.96 | 32.07 |
| 09/02/2024 | 32.05 | 32.17 | 31.94 | 32.11 |
| 09/03/2024 | 32.11 | 32.22 | 31.99 | 32.1 |
| 09/04/2024 | 32.1 | 32.16 | 31.97 | 32.06 |
| 09/05/2024 | 32.06 | 32.12 | 31.82 | 32.02 |
| 09/08/2024 | 32.03 | 32.17 | 31.93 | 32.1 |
| 09/09/2024 | 32.1 | 32.24 | 32 | 32.18 |
| 09/10/2024 | 32.19 | 32.24 | 32.04 | 32.12 |
| 09/11/2024 | 32.14 | 32.21 | 31.96 | 32.08 |
| 09/12/2024 | 32.08 | 32.15 | 31.87 | 31.93 |
| 09/15/2024 | 31.94 | 31.98 | 31.68 | 31.87 |
| 09/16/2024 | 31.87 | 31.99 | 31.65 | 31.94 |
| 09/17/2024 | 31.93 | 32.05 | 31.73 | 32 |
| 09/18/2024 | 31.99 | 32.11 | 31.79 | 31.92 |
| 09/19/2024 | 31.94 | 32.06 | 31.77 | 31.97 |
| 09/22/2024 | 31.97 | 32.16 | 31.95 | 32.04 |
| 09/23/2024 | 32.03 | 32.12 | 31.83 | 31.83 |
| 09/24/2024 | 31.85 | 32.04 | 31.71 | 31.98 |
| 09/25/2024 | 31.98 | 32.03 | 31.64 | 31.65 |
| 09/26/2024 | 31.67 | 31.79 | 31.44 | 31.58 |
| 09/29/2024 | 31.58 | 31.81 | 31.51 | 31.77 |
| 09/30/2024 | 31.76 | 31.97 | 31.61 | 31.89 |
| 10/01/2024 | 31.89 | 31.99 | 31.78 | 31.93 |
| 10/02/2024 | 31.94 | 32.14 | 31.83 | 32.03 |
| 10/03/2024 | 32.03 | 32.38 | 30.32 | 32.29 |
| 10/06/2024 | 32.29 | 32.35 | 32.13 | 32.19 |
| 10/07/2024 | 32.18 | 32.29 | 32.09 | 32.23 |
| 10/08/2024 | 32.23 | 32.31 | 32.14 | 32.26 |
| 10/09/2024 | 32.27 | 32.35 | 32.2 | 32.26 |
| 10/10/2024 | 32.24 | 32.29 | 32.13 | 32.17 |
| 10/13/2024 | 32.16 | 32.27 | 32.13 | 32.15 |
| 10/14/2024 | 32.19 | 32.26 | 32.12 | 32.21 |
| 10/15/2024 | 32.22 | 32.26 | 32.12 | 32.17 |
| 10/16/2024 | 32.18 | 32.24 | 32.09 | 32.12 |
| 10/17/2024 | 32.11 | 32.19 | 32 | 32.03 |
| 10/20/2024 | 32.04 | 32.17 | 31.89 | 32.11 |
| 10/21/2024 | 32.13 | 32.15 | 31.98 | 32.05 |
| 10/22/2024 | 32.06 | 32.13 | 31.99 | 32.08 |
| 10/23/2024 | 32.07 | 32.15 | 31.99 | 32.06 |
| 10/24/2024 | 32.06 | 32.15 | 31.98 | 32.07 |
| 10/27/2024 | 32.07 | 32.15 | 32.05 | 32.1 |
| 10/28/2024 | 32.09 | 32.16 | 32.01 | 32.08 |
| 10/29/2024 | 32.08 | 32.16 | 31.9 | 31.95 |
| 10/30/2024 | 31.95 | 32.01 | 31.86 | 31.93 |
| 10/31/2024 | 31.93 | 32.03 | 31.81 | 31.94 |
| 11/03/2024 | 31.93 | 31.97 | 31.71 | 31.93 |
| 11/04/2024 | 31.92 | 32.04 | 31.77 | 31.91 |
| 11/05/2024 | 31.94 | 32.36 | 31.82 | 32.29 |
| 11/06/2024 | 32.29 | 32.37 | 32.06 | 32.1 |
| 11/07/2024 | 32.09 | 32.32 | 31.96 | 32.25 |
| 11/10/2024 | 32.24 | 32.45 | 32.11 | 32.39 |
| 11/11/2024 | 32.41 | 32.54 | 32.27 | 32.44 |
| 11/12/2024 | 32.44 | 33.46 | 32.37 | 32.51 |
| 11/13/2024 | 32.51 | 32.69 | 32.43 | 32.6 |
| 11/14/2024 | 32.6 | 32.66 | 32.42 | 32.48 |
| 11/17/2024 | 32.48 | 32.6 | 32.44 | 32.47 |
| 11/18/2024 | 32.49 | 32.52 | 32.34 | 32.36 |
| 11/19/2024 | 32.38 | 32.6 | 32.3 | 32.52 |
| 11/20/2024 | 32.53 | 32.64 | 32.46 | 32.54 |
| 11/21/2024 | 32.55 | 32.66 | 32.49 | 32.55 |
| 11/24/2024 | 32.55 | 32.61 | 32.38 | 32.45 |
| 11/25/2024 | 32.46 | 32.58 | 32.34 | 32.53 |
| 11/26/2024 | 32.51 | 32.61 | 32.41 | 32.5 |
| 11/27/2024 | 32.5 | 32.63 | 32.4 | 32.57 |
| 11/28/2024 | 32.57 | 32.61 | 32.43 | 32.48 |
| 12/01/2024 | 32.47 | 32.66 | 32.45 | 32.58 |
| 12/02/2024 | 32.59 | 32.7 | 32.52 | 32.58 |
| 12/03/2024 | 32.59 | 32.64 | 32.37 | 32.43 |
| 12/04/2024 | 32.42 | 32.49 | 32.34 | 32.4 |
| 12/05/2024 | 32.39 | 32.49 | 32.29 | 32.45 |
| 12/08/2024 | 32.42 | 32.54 | 32.4 | 32.43 |
| 12/09/2024 | 32.43 | 32.6 | 32.37 | 32.56 |
| 12/10/2024 | 32.57 | 32.62 | 32.46 | 32.52 |
| 12/11/2024 | 32.52 | 32.58 | 32.41 | 32.57 |
| 12/12/2024 | 32.55 | 32.6 | 32.47 | 32.54 |
| 12/15/2024 | 32.52 | 32.56 | 32.44 | 32.52 |
| 12/16/2024 | 32.53 | 32.56 | 32.41 | 32.54 |
| 12/17/2024 | 32.54 | 32.71 | 32.43 | 32.65 |
| 12/18/2024 | 32.68 | 32.79 | 32.58 | 32.65 |
| 12/19/2024 | 32.66 | 32.76 | 32.56 | 32.6 |
| 12/22/2024 | 32.61 | 32.77 | 32.59 | 32.71 |
| 12/23/2024 | 32.71 | 32.78 | 32.65 | 32.69 |
| 12/24/2024 | 32.69 | 32.8 | 32.63 | 32.67 |
| 12/25/2024 | 32.67 | 32.81 | 32.66 | 32.77 |
| 12/26/2024 | 32.79 | 32.92 | 32.71 | 32.8 |
| 12/29/2024 | 32.81 | 32.93 | 32.74 | 32.77 |
| 12/30/2024 | 32.78 | 32.91 | 32.71 | 32.79 |
| 12/31/2024 | 32.8 | 32.88 | 32.74 | 32.82 |