44.40
-3.35(-7.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 45.85 | 44.4 | 44.4 | 45.9 | 44.05 | 4.58M |
| February 10, 2026 | 47.65 | 47.75 | 47.75 | 48.05 | 47.05 | 569,683 |
| February 09, 2026 | 47.85 | 47.55 | 47.55 | 47.85 | 46.45 | 757,605 |
| February 06, 2026 | 48.7 | 46.45 | 46.45 | 48.7 | 46.45 | 1.41M |
| February 05, 2026 | 48.7 | 49 | 49 | 49.8 | 48.7 | 767,309 |
| February 04, 2026 | 49.05 | 49.1 | 49.1 | 49.8 | 48.6 | 612,941 |
| February 03, 2026 | 48.65 | 49 | 49 | 49.4 | 48.1 | 623,191 |
| February 02, 2026 | 49.1 | 48.2 | 48.2 | 49.3 | 48.05 | 985,569 |
| January 30, 2026 | 49.6 | 49.3 | 49.3 | 49.65 | 48.85 | 1.26M |
| January 29, 2026 | 49.95 | 49.6 | 49.6 | 50.1 | 49.3 | 1.51M |
| January 28, 2026 | 51 | 49.9 | 49.9 | 51.1 | 49.9 | 2.31M |
| January 27, 2026 | 51.5 | 51.6 | 51.6 | 52.5 | 51.5 | 3.09M |
| January 26, 2026 | 50.7 | 51.2 | 51.2 | 51.2 | 49.65 | 1.43M |
| January 23, 2026 | 52.5 | 50.4 | 50.4 | 52.5 | 50.2 | 2.36M |
| January 22, 2026 | 53.7 | 52.3 | 52.3 | 53.8 | 51.8 | 3.4M |
| January 21, 2026 | 51.3 | 52.8 | 52.8 | 53.3 | 51.1 | 5.15M |
| January 20, 2026 | 51.5 | 51.3 | 51.3 | 51.6 | 50.8 | 2.07M |
| January 19, 2026 | 52.5 | 52 | 52 | 53.8 | 50.4 | 6.69M |
| January 16, 2026 | 49.3 | 51.1 | 51.1 | 52 | 49.3 | 8.84M |
| January 15, 2026 | 48 | 48.6 | 48.6 | 48.8 | 47.4 | 2.54M |
| January 14, 2026 | 46.3 | 47.7 | 47.7 | 47.75 | 46.3 | 2.01M |
| January 13, 2026 | 47.15 | 46.2 | 46.2 | 47.15 | 45.75 | 788,886 |
| January 12, 2026 | 46.6 | 46.8 | 46.8 | 47.5 | 46.5 | 1.53M |
| January 09, 2026 | 44.65 | 45.45 | 45.45 | 45.55 | 44.4 | 618,396 |
| January 08, 2026 | 45.25 | 44.4 | 44.4 | 45.25 | 44.35 | 834,065 |
| January 07, 2026 | 45.15 | 45.25 | 45.25 | 45.95 | 44.8 | 1.12M |
| January 06, 2026 | 45.2 | 44.8 | 44.8 | 45.4 | 44.75 | 723,599 |
| January 05, 2026 | 45.7 | 44.95 | 44.95 | 45.85 | 44.9 | 1.19M |
| January 02, 2026 | 45.95 | 45.7 | 45.7 | 46.55 | 45.55 | 891,712 |
| December 31, 2025 | 46.25 | 45.95 | 45.95 | 46.65 | 45.65 | 881,030 |
| December 30, 2025 | 46.85 | 46.35 | 46.35 | 46.85 | 46 | 643,972 |
| December 29, 2025 | 46.5 | 46.8 | 46.8 | 47.2 | 46.3 | 969,885 |
| December 26, 2025 | 46.6 | 46.55 | 46.55 | 46.6 | 45.7 | 1.13M |
| December 24, 2025 | 46.95 | 46.4 | 46.4 | 47.25 | 46.25 | 598,061 |
| December 23, 2025 | 47.7 | 46.4 | 46.4 | 47.8 | 46.4 | 1.37M |
| December 22, 2025 | 47.15 | 47.7 | 47.7 | 47.95 | 47.1 | 537,630 |
| December 19, 2025 | 47.8 | 47 | 47 | 48.15 | 47 | 800,498 |
| December 18, 2025 | 47.4 | 47.6 | 47.6 | 49.2 | 47 | 1.99M |
| December 17, 2025 | 46.3 | 47.45 | 47.45 | 47.5 | 46.3 | 936,274 |
| December 16, 2025 | 46.55 | 46.1 | 46.1 | 46.75 | 45.6 | 847,617 |
| December 15, 2025 | 47.1 | 46.7 | 46.7 | 47.2 | 46.5 | 644,715 |
| December 12, 2025 | 46.95 | 47 | 47 | 47.7 | 46.9 | 1.12M |
| December 11, 2025 | 47.9 | 46.5 | 46.5 | 48.3 | 46.45 | 2.16M |
| December 10, 2025 | 48.7 | 46.85 | 46.85 | 48.7 | 46.85 | 1.84M |
| December 09, 2025 | 48.65 | 48.8 | 48.8 | 49 | 48.05 | 1.15M |
| December 08, 2025 | 48.8 | 48.95 | 48.95 | 49.45 | 48.3 | 902,368 |
| December 05, 2025 | 48.95 | 48.65 | 48.65 | 49.15 | 48.4 | 809,178 |
| December 04, 2025 | 48.9 | 48.85 | 48.85 | 48.95 | 48.4 | 676,227 |
| December 03, 2025 | 49.5 | 48.8 | 48.8 | 49.55 | 48.65 | 1.11M |
| December 02, 2025 | 48.6 | 48.9 | 48.9 | 49.45 | 48.2 | 1.32M |
| December 01, 2025 | 49 | 48.1 | 48.1 | 49 | 48 | 989,903 |
| November 28, 2025 | 49.2 | 48.8 | 48.8 | 49.2 | 48.35 | 1.14M |
| November 27, 2025 | 48.25 | 49.2 | 49.2 | 49.45 | 48.15 | 1.91M |
| November 26, 2025 | 48.5 | 48.5 | 48.5 | 48.6 | 47.6 | 1.36M |
| November 25, 2025 | 48.8 | 47.8 | 47.8 | 48.8 | 47.8 | 897,441 |
| November 24, 2025 | 47.9 | 48.15 | 48.15 | 48.95 | 47.55 | 4.65M |
| November 21, 2025 | 47.65 | 47.3 | 47.3 | 48.25 | 47.15 | 1.4M |
| November 20, 2025 | 48.45 | 47.8 | 47.8 | 48.45 | 47.3 | 1.39M |
| November 19, 2025 | 46.85 | 47.65 | 47.65 | 47.7 | 46.55 | 1.43M |
| November 18, 2025 | 48.3 | 46.85 | 46.85 | 48.3 | 46.85 | 1.34M |