47.70
-0.3(-0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 48 | 48 | 48 | 48.05 | 47.2 | 34,236 |
| February 09, 2026 | 48.25 | 47.7 | 47.7 | 48.25 | 46.7 | 14,077 |
| February 06, 2026 | 48 | 47.2 | 47.2 | 48 | 47.2 | 29,304 |
| February 05, 2026 | 49 | 48.1 | 48.1 | 49.1 | 48.1 | 32,124 |
| February 04, 2026 | 49.45 | 49 | 49 | 49.45 | 49 | 12,160 |
| February 03, 2026 | 48.65 | 48.1 | 48.1 | 48.75 | 48 | 19,403 |
| February 02, 2026 | 49.1 | 48.6 | 48.6 | 49.1 | 47.8 | 14,936 |
| January 30, 2026 | 49.65 | 49.1 | 49.1 | 49.65 | 48.65 | 43,240 |
| January 29, 2026 | 48.05 | 49.35 | 49.35 | 49.9 | 48.05 | 37,450 |
| January 28, 2026 | 49.4 | 48.35 | 48.35 | 49.4 | 48.15 | 27,320 |
| January 27, 2026 | 49.5 | 48.5 | 48.5 | 49.5 | 47.95 | 52,774 |
| January 26, 2026 | 48.6 | 48.1 | 48.1 | 48.6 | 48.1 | 54,269 |
| January 23, 2026 | 49.2 | 49 | 49 | 49.4 | 48.45 | 100,026 |
| January 22, 2026 | 49.85 | 48.7 | 48.7 | 49.85 | 48.25 | 32,665 |
| January 21, 2026 | 49.55 | 49.35 | 49.35 | 49.9 | 48.9 | 83,344 |
| January 20, 2026 | 50.8 | 50 | 50 | 50.8 | 49.35 | 71,871 |
| January 19, 2026 | 50 | 50.8 | 50.8 | 52.1 | 50 | 177,660 |
| January 16, 2026 | 47.5 | 48.7 | 48.7 | 49.95 | 47.5 | 142,761 |
| January 15, 2026 | 46.1 | 46.55 | 46.55 | 47.1 | 46.1 | 54,169 |
| January 14, 2026 | 45.3 | 46.1 | 46.1 | 46.85 | 45.3 | 26,269 |
| January 13, 2026 | 46.45 | 45.05 | 45.05 | 46.45 | 45 | 20,249 |
| January 12, 2026 | 44.85 | 45.05 | 45.05 | 46.45 | 44.8 | 21,482 |
| January 09, 2026 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 1,081 |
| January 08, 2026 | 43.7 | 44 | 44 | 44 | 43.55 | 8,584 |
| January 07, 2026 | 45.35 | 44.05 | 44.05 | 45.35 | 44.05 | 7,080 |
| January 06, 2026 | 45 | 44.5 | 44.5 | 45 | 44.5 | 13,000 |
| January 05, 2026 | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 2,000 |
| January 02, 2026 | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 2,011 |
| December 31, 2025 | 44.2 | 44.15 | 44.15 | 44.25 | 44.15 | 31,226 |
| December 30, 2025 | 44.8 | 44.65 | 44.65 | 44.8 | 44.65 | 2,142 |
| December 29, 2025 | 45.5 | 44.85 | 44.85 | 45.5 | 44.8 | 26,439 |
| December 26, 2025 | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 2,353 |
| December 24, 2025 | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 5,000 |
| December 23, 2025 | 45.3 | 45.8 | 45.8 | 46.4 | 45.3 | 3,082 |
| December 22, 2025 | 45.1 | 45.75 | 45.75 | 46.35 | 45.1 | 3,251 |
| December 19, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 2,187 |
| December 18, 2025 | 46 | 45.75 | 45.75 | 46.7 | 45.75 | 6,720 |
| December 17, 2025 | 45.9 | 45.5 | 45.5 | 46 | 45.5 | 8,080 |
| December 16, 2025 | 45.35 | 45.25 | 45.25 | 46 | 44.3 | 59,025 |
| December 15, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 4,200 |
| December 12, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0 |
| December 11, 2025 | 46 | 46.75 | 46.75 | 47 | 46 | 24,391 |
| December 10, 2025 | 45 | 46 | 46 | 46.5 | 45 | 5,615 |
| December 09, 2025 | 45.1 | 46.5 | 46.5 | 46.5 | 45.1 | 24,383 |
| December 08, 2025 | 46.05 | 45.5 | 45.5 | 46.05 | 45.5 | 12,258 |
| December 05, 2025 | 46.3 | 46.55 | 46.55 | 46.55 | 46 | 8,406 |
| December 04, 2025 | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 2,064 |
| December 03, 2025 | 46.2 | 46.2 | 46.2 | 46.2 | 46.15 | 7,100 |
| December 02, 2025 | 46.75 | 44.7 | 44.7 | 46.75 | 44.7 | 16,091 |
| December 01, 2025 | 44.15 | 44.55 | 44.55 | 44.55 | 44.15 | 5,627 |
| November 28, 2025 | 44.2 | 44.15 | 44.15 | 44.95 | 44.15 | 19,561 |
| November 27, 2025 | 45.8 | 45.15 | 45.15 | 45.8 | 44.6 | 9,029 |
| November 26, 2025 | 45.9 | 45.85 | 45.85 | 46.9 | 45.3 | 21,485 |
| November 25, 2025 | 46 | 45.8 | 45.8 | 46 | 45.8 | 8,000 |
| November 24, 2025 | 45.4 | 45.95 | 45.95 | 45.95 | 45.4 | 18,096 |
| November 21, 2025 | 43.8 | 44.1 | 44.1 | 45.4 | 41.65 | 32,917 |
| November 20, 2025 | 43.1 | 41.8 | 41.8 | 43.25 | 41.8 | 27,129 |
| November 19, 2025 | 42.95 | 43.05 | 43.05 | 43.95 | 42.95 | 29,007 |
| November 18, 2025 | 44.85 | 43.8 | 43.8 | 44.85 | 43.8 | 11,241 |
| November 17, 2025 | 44.8 | 45.2 | 45.2 | 45.2 | 44.8 | 5,626 |
