46.90
+1.9(+4.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 47.3 | 46.5 | 46.5 | 47.7 | 46.5 | 432,162 |
| February 06, 2026 | 48 | 48 | 48 | 48.4 | 48 | 166,511 |
| February 05, 2026 | 49.2 | 48.95 | 48.95 | 49.5 | 48.95 | 196,123 |
| February 04, 2026 | 49.5 | 49.25 | 49.25 | 49.75 | 48.95 | 196,123 |
| February 03, 2026 | 50.4 | 49.65 | 49.65 | 50.5 | 49.4 | 203,132 |
| February 02, 2026 | 51 | 50.4 | 50.4 | 51.7 | 50 | 253,557 |
| January 30, 2026 | 52.5 | 52.1 | 52.1 | 52.5 | 51.9 | 115,366 |
| January 29, 2026 | 52.3 | 52.5 | 52.5 | 52.7 | 52.3 | 52,088 |
| January 28, 2026 | 52.5 | 52.3 | 52.3 | 52.7 | 52.3 | 50,391 |
| January 27, 2026 | 52.9 | 52.4 | 52.4 | 53.1 | 52.4 | 63,651 |
| January 26, 2026 | 53.7 | 52.7 | 52.7 | 53.7 | 52.5 | 122,742 |
| January 23, 2026 | 52.5 | 52.2 | 52.2 | 52.7 | 52.2 | 85,818 |
| January 22, 2026 | 53.4 | 52.5 | 52.5 | 53.4 | 52 | 113,256 |
| January 21, 2026 | 52.5 | 53 | 53 | 53 | 52.5 | 61,554 |
| January 20, 2026 | 53.4 | 52.8 | 52.8 | 53.7 | 52.8 | 56,781 |
| January 19, 2026 | 53.3 | 53.6 | 53.6 | 53.6 | 53.2 | 62,283 |
| January 16, 2026 | 53.5 | 53.5 | 53.5 | 54 | 53.4 | 43,278 |
| January 15, 2026 | 54 | 53.7 | 53.7 | 54 | 53.6 | 21,315 |
| January 14, 2026 | 53.2 | 53.6 | 53.6 | 53.7 | 53.2 | 48,131 |
| January 13, 2026 | 53.2 | 53.2 | 53.2 | 53.5 | 53.1 | 30,352 |
| January 12, 2026 | 53.1 | 53.1 | 53.1 | 53.8 | 53 | 52,085 |
| January 09, 2026 | 52.5 | 53.1 | 53.1 | 53.3 | 52.5 | 34,589 |
| January 08, 2026 | 52.4 | 53.2 | 53.2 | 53.3 | 52.2 | 39,059 |
| January 07, 2026 | 52.5 | 52.9 | 52.9 | 53 | 52.3 | 68,397 |
| January 06, 2026 | 52.6 | 52.6 | 52.6 | 52.6 | 52.5 | 33,883 |
| January 05, 2026 | 52.5 | 52.9 | 52.9 | 52.9 | 52.5 | 28,046 |
| January 02, 2026 | 53 | 53 | 53 | 53.3 | 53 | 54,913 |
| December 31, 2025 | 52.7 | 53.2 | 53.2 | 53.2 | 52.7 | 33,790 |
| December 30, 2025 | 53 | 52.7 | 52.7 | 53 | 52.5 | 22,037 |
| December 29, 2025 | 53.2 | 52.5 | 52.5 | 53.2 | 52.5 | 53,285 |
| December 26, 2025 | 52.7 | 53 | 53 | 53.6 | 52.5 | 18,001 |
| December 24, 2025 | 52.7 | 52.7 | 52.7 | 52.8 | 52.5 | 33,216 |
| December 23, 2025 | 53.1 | 52.7 | 52.7 | 53.2 | 52.7 | 14,345 |
| December 22, 2025 | 53 | 53 | 53 | 53.6 | 52.9 | 26,726 |
| December 19, 2025 | 52.8 | 53 | 53 | 53.2 | 52.8 | 23,074 |
| December 18, 2025 | 52.6 | 52.9 | 52.9 | 53 | 52.5 | 30,510 |
| December 17, 2025 | 52.9 | 52.9 | 52.9 | 53.2 | 52.7 | 24,730 |
| December 16, 2025 | 53 | 52.9 | 52.9 | 53.1 | 52.6 | 37,058 |
| December 15, 2025 | 53.2 | 53.3 | 53.3 | 53.6 | 53.2 | 27,155 |
| December 12, 2025 | 53.4 | 53.2 | 53.2 | 53.4 | 53.1 | 20,117 |
| December 11, 2025 | 52.9 | 53.1 | 53.1 | 53.2 | 52.9 | 31,300 |
| December 10, 2025 | 53.1 | 53.2 | 53.2 | 53.8 | 53 | 17,396 |
| December 09, 2025 | 53.5 | 53.3 | 53.3 | 53.5 | 53.1 | 80,760 |
| December 08, 2025 | 54 | 53.6 | 53.6 | 54.2 | 53.6 | 64,525 |
| December 05, 2025 | 54.6 | 54.5 | 54.5 | 55 | 54.5 | 15,160 |
| December 04, 2025 | 54.8 | 54.8 | 54.8 | 54.8 | 54.2 | 23,089 |
| December 03, 2025 | 54.7 | 54.8 | 54.8 | 55 | 54.5 | 22,051 |
| December 02, 2025 | 54.5 | 54.7 | 54.7 | 55 | 54.5 | 14,183 |
| December 01, 2025 | 55 | 54.7 | 54.7 | 55 | 54.7 | 10,438 |
| November 28, 2025 | 54.9 | 54.8 | 54.8 | 55 | 54.8 | 14,027 |
| November 27, 2025 | 55 | 55 | 55 | 55.3 | 54.8 | 23,453 |
| November 26, 2025 | 54.6 | 54.6 | 54.6 | 55.1 | 54.6 | 26,217 |
| November 25, 2025 | 54.7 | 54.4 | 54.4 | 54.7 | 54.2 | 14,227 |
| November 24, 2025 | 54.4 | 54.3 | 54.3 | 54.4 | 54.1 | 20,669 |
| November 21, 2025 | 55.5 | 54.2 | 54.2 | 55.5 | 54.2 | 34,885 |
| November 20, 2025 | 54.2 | 54.2 | 54.2 | 54.4 | 54.2 | 30,324 |
| November 19, 2025 | 53.9 | 54.2 | 54.2 | 54.3 | 53.9 | 18,545 |
| November 18, 2025 | 54.3 | 54.3 | 54.3 | 54.9 | 54.1 | 41,641 |
| November 17, 2025 | 54.5 | 54.3 | 54.3 | 54.6 | 54.1 | 42,924 |
| November 14, 2025 | 54.6 | 54.6 | 54.6 | 55 | 54.5 | 21,651 |
