42.15
+1.65(+4.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 41.3 | 40.85 | 40.85 | 41.35 | 39.65 | 2.43M |
| February 05, 2026 | 43.2 | 42.5 | 42.5 | 43.5 | 42.1 | 1.26M |
| February 04, 2026 | 43 | 43.6 | 43.6 | 44.2 | 42.6 | 2.36M |
| February 03, 2026 | 42.2 | 42.55 | 42.55 | 43.4 | 41.55 | 1.95M |
| February 02, 2026 | 43.05 | 41.35 | 41.35 | 43.05 | 40.95 | 2.83M |
| January 30, 2026 | 44.1 | 43.4 | 43.4 | 44.85 | 42.5 | 2.67M |
| January 29, 2026 | 46.35 | 44.2 | 44.2 | 46.65 | 44.1 | 3.81M |
| January 28, 2026 | 46.6 | 46.25 | 46.25 | 48 | 46.2 | 3.96M |
| January 27, 2026 | 47.35 | 46.3 | 46.3 | 47.6 | 46.2 | 3.19M |
| January 26, 2026 | 45.25 | 46.7 | 46.7 | 47.35 | 45.05 | 3.48M |
| January 23, 2026 | 47.15 | 45.25 | 45.25 | 47.45 | 45.1 | 4.57M |
| January 22, 2026 | 47.8 | 46.7 | 46.7 | 48.35 | 46.5 | 4.39M |
| January 21, 2026 | 47.1 | 46.9 | 46.9 | 48.7 | 46.55 | 5.11M |
| January 20, 2026 | 48.3 | 47.45 | 47.45 | 49.15 | 47.35 | 6.59M |
| January 19, 2026 | 46.95 | 47.85 | 47.85 | 48.2 | 46.4 | 6.29M |
| January 16, 2026 | 47.75 | 46.95 | 46.95 | 48 | 46.75 | 4.79M |
| January 15, 2026 | 47.5 | 47.45 | 47.45 | 48.6 | 46.7 | 7.95M |
| January 14, 2026 | 48.5 | 47.7 | 47.7 | 50.3 | 47.3 | 15.25M |
| January 13, 2026 | 47.5 | 48.35 | 48.35 | 49.4 | 46.7 | 22.2M |
| January 12, 2026 | 45.6 | 47 | 47 | 48.1 | 45.2 | 9.46M |
| January 09, 2026 | 46.35 | 45.6 | 45.6 | 46.65 | 43.4 | 8.61M |
| January 08, 2026 | 49.5 | 46.8 | 46.8 | 49.55 | 46.8 | 19.1M |
| January 07, 2026 | 49.5 | 52 | 52 | 52 | 48 | 18.66M |
| January 06, 2026 | 48 | 48.65 | 48.65 | 49.65 | 46.7 | 27.4M |
| January 05, 2026 | 46.3 | 48.15 | 48.15 | 49.25 | 44.5 | 25.14M |
| January 02, 2026 | 43.75 | 45.25 | 45.25 | 47 | 43.35 | 11M |
| December 31, 2025 | 43.35 | 43.35 | 43.35 | 45.2 | 43.1 | 5.79M |
| December 30, 2025 | 43 | 43.3 | 43.3 | 43.8 | 42.7 | 2.8M |
| December 29, 2025 | 43.9 | 43 | 43 | 44.1 | 42.9 | 5.23M |
| December 26, 2025 | 43.95 | 44 | 44 | 45.6 | 43.65 | 9.12M |
| December 24, 2025 | 49 | 44.4 | 44.4 | 49.65 | 43.1 | 31.06M |
| December 23, 2025 | 43.65 | 47.7 | 47.7 | 47.7 | 43.5 | 15.48M |
| December 22, 2025 | 42.6 | 43.4 | 43.4 | 45.7 | 41.85 | 24.38M |
| December 19, 2025 | 38 | 41.55 | 41.55 | 41.55 | 38 | 12.58M |
| December 18, 2025 | 38.05 | 37.8 | 37.8 | 39.35 | 37.65 | 2.69M |
| December 17, 2025 | 38.4 | 38.2 | 38.2 | 38.5 | 37.8 | 1.01M |
| December 16, 2025 | 39.5 | 38 | 38 | 39.65 | 37.9 | 2.63M |
| December 15, 2025 | 38 | 39.5 | 39.5 | 39.7 | 37.7 | 3M |
| December 12, 2025 | 39.85 | 38.55 | 38.55 | 39.85 | 38.4 | 3.51M |
| December 11, 2025 | 38.45 | 39.2 | 39.2 | 40.85 | 38.35 | 8.31M |
| December 10, 2025 | 38.8 | 37.95 | 37.95 | 39.4 | 37.9 | 2.97M |
| December 09, 2025 | 37.95 | 38.65 | 38.65 | 38.8 | 37.45 | 2.32M |
| December 08, 2025 | 37.3 | 37.9 | 37.9 | 38.1 | 37.3 | 1.75M |
| December 05, 2025 | 37.6 | 37.15 | 37.15 | 37.9 | 37.15 | 1.63M |
| December 04, 2025 | 38 | 37.45 | 37.45 | 38.25 | 37.25 | 2.55M |
| December 03, 2025 | 38.25 | 37.95 | 37.95 | 38.65 | 37.75 | 3.07M |
| December 02, 2025 | 37.8 | 37.9 | 37.9 | 38.5 | 37.65 | 3.91M |
| December 01, 2025 | 39.6 | 38.1 | 38.1 | 40 | 38.1 | 9.42M |
| November 28, 2025 | 40.1 | 41.15 | 41.15 | 41.15 | 38.25 | 12.03M |
| November 27, 2025 | 39 | 40.55 | 40.55 | 40.8 | 37.85 | 14.85M |
| November 26, 2025 | 45.9 | 39.85 | 39.85 | 46.4 | 39.85 | 34.34M |
| November 25, 2025 | 41.75 | 44.25 | 44.25 | 44.25 | 41.3 | 16.07M |
| November 24, 2025 | 37.45 | 40.25 | 40.25 | 40.75 | 37.45 | 10.4M |
| November 21, 2025 | 37 | 37.05 | 37.05 | 38.6 | 36.5 | 3.43M |
| November 20, 2025 | 39.9 | 39.2 | 39.2 | 41 | 38.9 | 6.68M |
| November 19, 2025 | 37.85 | 38.8 | 38.8 | 39.7 | 36.7 | 3.99M |
| November 18, 2025 | 40.5 | 37.85 | 37.85 | 40.7 | 37.8 | 6.54M |
| November 17, 2025 | 37.6 | 40.3 | 40.3 | 41.25 | 37.3 | 15.14M |
| November 14, 2025 | 36.55 | 37.5 | 37.5 | 37.95 | 36.5 | 2.83M |
| November 13, 2025 | 37.3 | 37.3 | 37.3 | 37.3 | 36.2 | 1.46M |