46.45
+0.85(+1.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 44 | 43 | 43 | 44.55 | 42 | 1.15M |
| February 05, 2026 | 44.8 | 44 | 44 | 45.2 | 44 | 341,252 |
| February 04, 2026 | 44.5 | 44.6 | 44.6 | 44.8 | 44.1 | 289,070 |
| February 03, 2026 | 45 | 44.2 | 44.2 | 45.4 | 44.2 | 465,639 |
| February 02, 2026 | 45.2 | 44.1 | 44.1 | 45.75 | 43.8 | 1M |
| January 30, 2026 | 47.2 | 46.15 | 46.15 | 47.3 | 46.05 | 835,647 |
| January 29, 2026 | 49.5 | 47.5 | 47.5 | 49.6 | 47 | 1.51M |
| January 28, 2026 | 49.85 | 49.4 | 49.4 | 50.4 | 49.15 | 827,463 |
| January 27, 2026 | 51.3 | 49.75 | 49.75 | 51.5 | 49.7 | 1.21M |
| January 26, 2026 | 50.8 | 51.2 | 51.2 | 51.2 | 50 | 659,384 |
| January 23, 2026 | 52.1 | 50.8 | 50.8 | 52.1 | 50.2 | 966,551 |
| January 22, 2026 | 52.6 | 51.3 | 51.3 | 52.7 | 51.1 | 1.25M |
| January 21, 2026 | 53.7 | 51.6 | 51.6 | 54.5 | 51.6 | 1.47M |
| January 20, 2026 | 55.9 | 54.9 | 54.9 | 55.9 | 53 | 5.81M |
| January 19, 2026 | 53 | 53.2 | 53.2 | 54.7 | 52.2 | 4.78M |
| January 16, 2026 | 49.8 | 54.1 | 54.1 | 54.1 | 49.5 | 3.06M |
| January 15, 2026 | 50.9 | 49.2 | 49.2 | 50.9 | 49.2 | 987,555 |
| January 14, 2026 | 50.1 | 50.1 | 50.1 | 50.7 | 50 | 573,117 |
| January 13, 2026 | 51.8 | 50 | 50 | 52.1 | 49.7 | 1.72M |
| January 12, 2026 | 53.8 | 51.8 | 51.8 | 53.9 | 51.3 | 2.02M |
| January 09, 2026 | 51.2 | 53.2 | 53.2 | 53.2 | 51 | 3.26M |
| January 08, 2026 | 52.7 | 50.5 | 50.5 | 52.9 | 49.85 | 2.31M |
| January 07, 2026 | 51.5 | 50.5 | 50.5 | 51.5 | 50.2 | 1.01M |
| January 06, 2026 | 53 | 51.5 | 51.5 | 53.1 | 51.1 | 1.61M |
| January 05, 2026 | 50.1 | 53 | 53 | 53.3 | 49.3 | 3.06M |
| January 02, 2026 | 49.95 | 49.95 | 49.95 | 50.5 | 49.25 | 1.02M |
| December 31, 2025 | 51.5 | 49.4 | 49.4 | 52 | 49.25 | 2.02M |
| December 30, 2025 | 52.9 | 51.1 | 51.1 | 52.9 | 50.5 | 1.92M |
| December 29, 2025 | 53.6 | 52.9 | 52.9 | 54.3 | 51.5 | 1.87M |
| December 26, 2025 | 52.7 | 53.1 | 53.1 | 54 | 51.8 | 2.36M |
| December 24, 2025 | 55.7 | 52.6 | 52.6 | 56 | 52.4 | 3.43M |
| December 23, 2025 | 56.8 | 55.7 | 55.7 | 59 | 54.1 | 9.3M |
| December 22, 2025 | 51.1 | 56.8 | 56.8 | 56.8 | 51.1 | 5.79M |
| December 19, 2025 | 50.2 | 51.7 | 51.7 | 51.7 | 48.8 | 3.83M |
| December 18, 2025 | 49 | 51 | 51 | 51 | 48.8 | 3.48M |
| December 17, 2025 | 49 | 49.7 | 49.7 | 51.3 | 48.3 | 7.78M |
| December 16, 2025 | 45.1 | 47.4 | 47.4 | 47.75 | 45.1 | 3.27M |
| December 15, 2025 | 44.25 | 45 | 45 | 46.7 | 44.25 | 2.98M |
| December 12, 2025 | 44 | 43.75 | 43.75 | 44.25 | 43.3 | 383,878 |
| December 11, 2025 | 43.2 | 43.8 | 43.8 | 44.4 | 42.8 | 982,702 |
| December 10, 2025 | 44 | 42.85 | 42.85 | 44 | 42.55 | 993,545 |
| December 09, 2025 | 45.2 | 43.55 | 43.55 | 45.4 | 43.2 | 1.64M |
| December 08, 2025 | 44.1 | 45.4 | 45.4 | 47.3 | 44.1 | 2.53M |
| December 05, 2025 | 46.35 | 43.8 | 43.8 | 46.7 | 43.8 | 2.09M |
| December 04, 2025 | 47.5 | 46.3 | 46.3 | 48.7 | 45.6 | 4.97M |
| December 03, 2025 | 43.2 | 44.7 | 44.7 | 44.9 | 43.2 | 1.76M |
| December 02, 2025 | 42.5 | 43.05 | 43.05 | 43.6 | 42.25 | 519,062 |
| December 01, 2025 | 43.8 | 42.2 | 42.2 | 43.8 | 42 | 669,334 |
| November 28, 2025 | 43.1 | 43.35 | 43.35 | 44.5 | 43.1 | 895,786 |
| November 27, 2025 | 42.9 | 43 | 43 | 43.5 | 41.65 | 1.02M |
| November 26, 2025 | 43.2 | 42.8 | 42.8 | 44.8 | 42.75 | 2.61M |
| November 25, 2025 | 44.3 | 42.45 | 42.45 | 44.3 | 41.25 | 2.66M |
| November 24, 2025 | 43.05 | 44.15 | 44.15 | 44.95 | 42.6 | 3.13M |
| November 21, 2025 | 41 | 42.7 | 42.7 | 42.9 | 40.35 | 950,685 |
| November 20, 2025 | 41.65 | 41.7 | 41.7 | 42.8 | 41.4 | 748,191 |
| November 19, 2025 | 40.6 | 40.75 | 40.75 | 41.3 | 40.1 | 484,250 |
| November 18, 2025 | 43 | 40.65 | 40.65 | 43.45 | 40.35 | 1.3M |
| November 17, 2025 | 41.8 | 42.5 | 42.5 | 42.95 | 41.75 | 906,155 |
| November 14, 2025 | 42 | 41.75 | 41.75 | 42.8 | 41.35 | 391,899 |
| November 13, 2025 | 42.1 | 42.25 | 42.25 | 42.5 | 40.5 | 983,555 |
