47.85
+0.2(+0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 48.5 | 47.85 | 47.85 | 49 | 47.3 | 125,992 |
| February 10, 2026 | 47.1 | 47.65 | 47.65 | 47.85 | 47.1 | 99,482 |
| February 09, 2026 | 47.8 | 47.2 | 47.2 | 48.1 | 47.15 | 64,051 |
| February 06, 2026 | 47.8 | 47.3 | 47.3 | 47.8 | 46.55 | 172,124 |
| February 05, 2026 | 47.6 | 47.7 | 47.7 | 48.45 | 47.5 | 173,259 |
| February 04, 2026 | 47.65 | 48.5 | 48.5 | 48.5 | 47.65 | 119,006 |
| February 03, 2026 | 48 | 48 | 48 | 48.2 | 47.35 | 198,118 |
| February 02, 2026 | 49.55 | 47.9 | 47.9 | 49.55 | 47.6 | 196,570 |
| January 30, 2026 | 50 | 49.3 | 49.3 | 50 | 49 | 133,536 |
| January 29, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.55 | 131,478 |
| January 28, 2026 | 50.3 | 50 | 50 | 50.3 | 49.85 | 162,429 |
| January 27, 2026 | 50.4 | 49.85 | 49.85 | 50.4 | 49.7 | 121,357 |
| January 26, 2026 | 50.5 | 49.85 | 49.85 | 50.5 | 49.7 | 110,246 |
| January 23, 2026 | 50 | 50.1 | 50.1 | 51.5 | 50 | 321,284 |
| January 22, 2026 | 49.2 | 49.85 | 49.85 | 50.6 | 49.2 | 362,368 |
| January 21, 2026 | 49.3 | 49.3 | 49.3 | 49.5 | 48.85 | 140,484 |
| January 20, 2026 | 49 | 49.3 | 49.3 | 49.6 | 48.8 | 159,031 |
| January 19, 2026 | 48.75 | 49.05 | 49.05 | 49.25 | 48.75 | 161,252 |
| January 16, 2026 | 48.7 | 48.75 | 48.75 | 49.05 | 48.65 | 133,919 |
| January 15, 2026 | 49.1 | 48.95 | 48.95 | 49.2 | 48.9 | 83,912 |
| January 14, 2026 | 48.5 | 49 | 49 | 49.5 | 48.1 | 196,805 |
| January 13, 2026 | 48.65 | 48.15 | 48.15 | 48.65 | 48 | 113,378 |
| January 12, 2026 | 48.4 | 48.5 | 48.5 | 48.65 | 48.2 | 93,747 |
| January 09, 2026 | 48.85 | 48.3 | 48.3 | 48.85 | 48.1 | 135,427 |
| January 08, 2026 | 49.5 | 48.85 | 48.85 | 49.5 | 48.8 | 116,889 |
| January 07, 2026 | 49.6 | 49.55 | 49.55 | 49.65 | 49.05 | 127,841 |
| January 06, 2026 | 49.5 | 49.35 | 49.35 | 49.5 | 49.05 | 97,410 |
| January 05, 2026 | 49.6 | 49.45 | 49.45 | 49.8 | 48.9 | 130,728 |
| January 02, 2026 | 49.5 | 49.65 | 49.65 | 49.9 | 49.5 | 92,531 |
| December 31, 2025 | 49.95 | 49.6 | 49.6 | 49.95 | 49.45 | 58,718 |
| December 30, 2025 | 50.2 | 49.95 | 49.95 | 50.2 | 49.6 | 98,471 |
| December 29, 2025 | 50.9 | 50.1 | 50.1 | 52 | 50.1 | 325,136 |
| December 26, 2025 | 48.75 | 49.75 | 49.75 | 50.1 | 48.75 | 250,069 |
| December 24, 2025 | 48.85 | 48.75 | 48.75 | 49.3 | 48.3 | 61,551 |
| December 23, 2025 | 48.05 | 48.9 | 48.9 | 48.9 | 48.05 | 57,824 |
| December 22, 2025 | 48.5 | 48.35 | 48.35 | 48.75 | 48.25 | 70,538 |
| December 19, 2025 | 48.2 | 48.4 | 48.4 | 48.8 | 48.2 | 49,771 |
| December 18, 2025 | 49.45 | 48.2 | 48.2 | 49.45 | 48.2 | 70,939 |
| December 17, 2025 | 49.05 | 48.85 | 48.85 | 49.3 | 48.8 | 58,580 |
| December 16, 2025 | 49.6 | 49 | 49 | 49.85 | 48.65 | 108,658 |
| December 15, 2025 | 49.1 | 49.6 | 49.6 | 49.9 | 49.1 | 115,177 |
| December 12, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49.4 | 151,561 |
| December 11, 2025 | 49.5 | 49.3 | 49.3 | 49.5 | 49.05 | 50,910 |
| December 10, 2025 | 49.2 | 49.35 | 49.35 | 49.5 | 49.2 | 70,434 |
| December 09, 2025 | 49.05 | 49.25 | 49.25 | 49.6 | 48.9 | 192,764 |
| December 08, 2025 | 49.45 | 49.05 | 49.05 | 49.45 | 48.5 | 152,595 |
| December 05, 2025 | 49.5 | 49.35 | 49.35 | 50 | 49.15 | 188,623 |
| December 04, 2025 | 48.3 | 49 | 49 | 49.05 | 48.3 | 110,425 |
| December 03, 2025 | 48.8 | 48.3 | 48.3 | 48.8 | 48.2 | 54,100 |
| December 02, 2025 | 48.75 | 48.55 | 48.55 | 48.95 | 48.35 | 56,481 |
| December 01, 2025 | 48.65 | 48.75 | 48.75 | 48.85 | 48.5 | 91,690 |
| November 28, 2025 | 48.4 | 48.65 | 48.65 | 49.3 | 48.4 | 167,274 |
| November 27, 2025 | 47.65 | 48.3 | 48.3 | 48.6 | 47.65 | 65,234 |
| November 26, 2025 | 47.6 | 47.65 | 47.65 | 48.1 | 47.5 | 56,611 |
| November 25, 2025 | 47.55 | 47.55 | 47.55 | 47.85 | 47.35 | 33,531 |
| November 24, 2025 | 47.95 | 47.55 | 47.55 | 47.95 | 46.95 | 93,662 |
| November 21, 2025 | 48.3 | 47.65 | 47.65 | 48.3 | 47 | 101,184 |
| November 20, 2025 | 48.4 | 48.1 | 48.1 | 48.7 | 48.1 | 117,737 |
| November 19, 2025 | 47.45 | 47.35 | 47.35 | 47.8 | 47.1 | 104,827 |
| November 18, 2025 | 47.8 | 47.45 | 47.45 | 48.15 | 47.35 | 113,901 |