46.40
+0.15(+0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 46.1 | 46.4 | 46.4 | 46.7 | 46.1 | 1.93M |
| February 10, 2026 | 46.1 | 46.25 | 46.25 | 46.25 | 45.95 | 1.23M |
| February 09, 2026 | 46.2 | 45.7 | 45.7 | 46.2 | 45.65 | 1.53M |
| February 06, 2026 | 46.2 | 45.9 | 45.9 | 46.2 | 45.8 | 1.6M |
| February 05, 2026 | 46.1 | 46.6 | 46.6 | 46.75 | 46.1 | 1.59M |
| February 04, 2026 | 45.7 | 46.1 | 46.1 | 46.55 | 45.6 | 1.91M |
| February 03, 2026 | 46 | 45.7 | 45.7 | 46.05 | 45.7 | 1.48M |
| February 02, 2026 | 46.4 | 45.8 | 45.8 | 46.4 | 45.7 | 2.44M |
| January 30, 2026 | 46.7 | 46.4 | 46.4 | 46.7 | 46 | 4.09M |
| January 29, 2026 | 46.85 | 46.7 | 46.7 | 46.95 | 46.55 | 1.77M |
| January 28, 2026 | 47.15 | 46.9 | 46.9 | 47.2 | 46.7 | 2.65M |
| January 27, 2026 | 48.15 | 47.2 | 47.2 | 48.35 | 47.15 | 2.11M |
| January 26, 2026 | 47.15 | 48.1 | 48.1 | 48.2 | 47.1 | 4.35M |
| January 23, 2026 | 46.9 | 46.9 | 46.9 | 47.15 | 46.75 | 988,263 |
| January 22, 2026 | 46.85 | 46.85 | 46.85 | 46.9 | 46.5 | 1.18M |
| January 21, 2026 | 46.75 | 46.55 | 46.55 | 46.75 | 46.25 | 2.56M |
| January 20, 2026 | 47.5 | 46.85 | 46.85 | 47.6 | 46.85 | 1.79M |
| January 19, 2026 | 47 | 47.45 | 47.45 | 47.75 | 46.75 | 3.26M |
| January 16, 2026 | 47.2 | 47 | 47 | 47.5 | 46.9 | 2.16M |
| January 15, 2026 | 46.7 | 47.15 | 47.15 | 47.2 | 46.7 | 1.73M |
| January 14, 2026 | 46.45 | 46.65 | 46.65 | 46.75 | 46.45 | 1.59M |
| January 13, 2026 | 46.25 | 46.45 | 46.45 | 46.45 | 45.9 | 3.04M |
| January 12, 2026 | 46.4 | 46.15 | 46.15 | 46.45 | 46.05 | 2.03M |
| January 09, 2026 | 46.5 | 46.4 | 46.4 | 46.75 | 46.1 | 2.97M |
| January 08, 2026 | 46.6 | 46.5 | 46.5 | 46.95 | 46.45 | 1.41M |
| January 07, 2026 | 46.8 | 46.55 | 46.55 | 46.85 | 46.35 | 5.6M |
| January 06, 2026 | 47.4 | 46.8 | 46.8 | 47.5 | 46.6 | 6.89M |
| January 05, 2026 | 47.5 | 47.5 | 47.5 | 47.65 | 47.3 | 1.39M |
| January 02, 2026 | 47.95 | 47.55 | 47.55 | 47.95 | 47.35 | 1.12M |
| December 31, 2025 | 47.2 | 47.8 | 47.8 | 47.9 | 47.2 | 1.53M |
| December 30, 2025 | 47 | 47.2 | 47.2 | 47.4 | 46.95 | 4.78M |
| December 29, 2025 | 47.05 | 47.1 | 47.1 | 47.8 | 46.9 | 3.33M |
| December 26, 2025 | 47.3 | 47.2 | 47.2 | 47.3 | 47 | 1.13M |
| December 24, 2025 | 47.3 | 47.3 | 47.3 | 48 | 47.25 | 2.8M |
| December 23, 2025 | 47.05 | 47.35 | 47.35 | 47.35 | 47.05 | 1.24M |
| December 22, 2025 | 47.25 | 47.15 | 47.15 | 47.45 | 46.95 | 2.83M |
| December 19, 2025 | 46.65 | 47.6 | 47.6 | 47.6 | 46.55 | 10.59M |
| December 18, 2025 | 47 | 46.65 | 46.65 | 47 | 46.6 | 3.16M |
| December 17, 2025 | 46.9 | 46.85 | 46.85 | 47.05 | 46.8 | 3.42M |
| December 16, 2025 | 47 | 46.9 | 46.9 | 47.1 | 46.85 | 2.46M |
| December 15, 2025 | 47.05 | 47.1 | 47.1 | 47.2 | 46.95 | 1.44M |
| December 12, 2025 | 47.25 | 47.2 | 47.2 | 47.3 | 47 | 1.07M |
| December 11, 2025 | 47.15 | 47.05 | 47.05 | 47.35 | 46.95 | 1.23M |
| December 10, 2025 | 47.15 | 47.15 | 47.15 | 47.2 | 47.1 | 1.45M |
| December 09, 2025 | 47.2 | 47.15 | 47.15 | 47.3 | 47.05 | 1.14M |
| December 08, 2025 | 47.35 | 47.15 | 47.15 | 47.35 | 47.15 | 1.63M |
| December 05, 2025 | 47.65 | 47.25 | 47.25 | 47.65 | 47.15 | 2.21M |
| December 04, 2025 | 48.25 | 47.65 | 47.65 | 48.25 | 47.5 | 2.55M |
| December 03, 2025 | 48.9 | 48.4 | 48.4 | 49.75 | 48.3 | 5.32M |
| December 02, 2025 | 48.15 | 47.9 | 47.9 | 48.45 | 47.6 | 2.11M |
| December 01, 2025 | 47.75 | 47.85 | 47.85 | 48.65 | 47.75 | 4.23M |
| November 28, 2025 | 47 | 47.25 | 47.25 | 47.3 | 47 | 1.53M |
| November 27, 2025 | 46.95 | 47.05 | 47.05 | 47.15 | 46.95 | 1.88M |
| November 26, 2025 | 47.3 | 47.1 | 47.1 | 47.5 | 47.1 | 1.4M |
| November 25, 2025 | 47.45 | 47.05 | 47.05 | 47.45 | 47 | 1.7M |
| November 24, 2025 | 47.2 | 47.5 | 47.5 | 47.5 | 47.05 | 2.98M |
| November 21, 2025 | 47 | 47.1 | 47.1 | 47.35 | 46.85 | 1.96M |
| November 20, 2025 | 47.25 | 47.1 | 47.1 | 47.55 | 47 | 1.35M |
| November 19, 2025 | 47.4 | 47.05 | 47.05 | 47.4 | 47.05 | 1.83M |
| November 18, 2025 | 47.3 | 47.4 | 47.4 | 47.45 | 46.8 | 2.41M |