44.95
-3.3(-6.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 02, 2026 | 46.45 | 44.95 | 44.95 | 46.5 | 44.35 | 24.75M |
| January 30, 2026 | 49.25 | 48.25 | 48.25 | 49.25 | 46.85 | 27.28M |
| January 29, 2026 | 52.5 | 49.8 | 49.8 | 52.5 | 49.05 | 22.95M |
| January 28, 2026 | 52 | 52 | 52 | 52.6 | 51 | 23.55M |
| January 27, 2026 | 52.5 | 51.4 | 51.4 | 52.5 | 51 | 17.81M |
| January 26, 2026 | 50 | 51.8 | 51.8 | 51.8 | 48.3 | 29.54M |
| January 23, 2026 | 50 | 49.8 | 49.8 | 50 | 47 | 57.6M |
| January 22, 2026 | 57.3 | 51.2 | 51.2 | 57.4 | 51.1 | 307.55M |
| January 21, 2026 | 52.6 | 54 | 54 | 55 | 51.7 | 382.9M |
| January 20, 2026 | 46.9 | 50.5 | 50.5 | 50.5 | 46.3 | 420.68M |
| January 19, 2026 | 44.7 | 45.95 | 45.95 | 45.95 | 44.7 | 149.89M |
| January 16, 2026 | 40.5 | 41.8 | 41.8 | 41.8 | 39.75 | 195.43M |
| January 15, 2026 | 34.8 | 38 | 38 | 38 | 34.8 | 221.63M |
| January 14, 2026 | 34.15 | 34.55 | 34.55 | 35.25 | 33.8 | 41.86M |
| January 13, 2026 | 35.05 | 34.05 | 34.05 | 35.55 | 34 | 52.18M |
| January 12, 2026 | 35.05 | 34.85 | 34.85 | 35.75 | 34.65 | 39.1M |
| January 09, 2026 | 35.05 | 35 | 35 | 35.95 | 34.05 | 50.34M |
| January 08, 2026 | 35.8 | 35.2 | 35.2 | 37.8 | 35.15 | 174.98M |
| January 07, 2026 | 34.5 | 35.35 | 35.35 | 35.4 | 34.25 | 66.65M |
| January 06, 2026 | 34 | 34.15 | 34.15 | 34.7 | 33.75 | 27.81M |
| January 05, 2026 | 35.1 | 33.8 | 33.8 | 35.55 | 33.4 | 47.01M |
| January 02, 2026 | 34.6 | 34.75 | 34.75 | 34.95 | 34.35 | 22.82M |
| December 31, 2025 | 35.05 | 34.55 | 34.55 | 35.05 | 34.35 | 32.24M |
| December 30, 2025 | 35.2 | 35.05 | 35.05 | 35.4 | 34.5 | 54.12M |
| December 29, 2025 | 35.75 | 36.1 | 36.1 | 36.75 | 35.5 | 143.13M |
| December 26, 2025 | 35.5 | 35.1 | 35.1 | 36.2 | 34.9 | 65.46M |
| December 24, 2025 | 35.9 | 34.9 | 34.9 | 36.35 | 34.8 | 65.52M |
| December 23, 2025 | 35.8 | 35.5 | 35.5 | 35.9 | 34.5 | 66.04M |
| December 22, 2025 | 34.5 | 35.75 | 35.75 | 36.2 | 34.25 | 83.23M |
| December 19, 2025 | 33.25 | 33.65 | 33.65 | 34.5 | 33.2 | 63.47M |
| December 18, 2025 | 32.95 | 32.9 | 32.9 | 33.7 | 32.25 | 76.93M |
| December 17, 2025 | 34.95 | 33.95 | 33.95 | 35.15 | 33.55 | 54.44M |
| December 16, 2025 | 35.7 | 34.55 | 34.55 | 35.95 | 34.05 | 69.98M |
| December 15, 2025 | 36.25 | 35.85 | 35.85 | 36.65 | 35.7 | 64.99M |
| December 12, 2025 | 37.4 | 37.2 | 37.2 | 37.9 | 37 | 59.7M |
| December 11, 2025 | 38.55 | 37.4 | 37.4 | 38.8 | 37.4 | 133.91M |
| December 10, 2025 | 40.1 | 38.25 | 38.25 | 41.75 | 37.75 | 298M |
| December 09, 2025 | 38.25 | 39.9 | 39.9 | 39.95 | 37.05 | 231.81M |
| December 08, 2025 | 36.15 | 38.2 | 38.2 | 39.6 | 36 | 254.17M |
| December 05, 2025 | 34.85 | 36.45 | 36.45 | 36.45 | 34.2 | 100.69M |
| December 04, 2025 | 35.6 | 34.65 | 34.65 | 35.75 | 34.2 | 93.82M |
| December 03, 2025 | 37.6 | 35.9 | 35.9 | 38 | 35.6 | 209.13M |
| December 02, 2025 | 35.3 | 37.1 | 37.1 | 37.7 | 34.7 | 270.21M |
| December 01, 2025 | 36.45 | 35.25 | 35.25 | 36.8 | 33.3 | 209.94M |
| November 28, 2025 | 33.35 | 35.75 | 35.75 | 36.3 | 33.2 | 249.53M |
| November 27, 2025 | 31.9 | 33.1 | 33.1 | 33.2 | 31.75 | 87.7M |
| November 26, 2025 | 32.7 | 31.4 | 31.4 | 32.95 | 31.4 | 60.66M |
| November 25, 2025 | 33.8 | 32.45 | 32.45 | 34.2 | 31.9 | 100.78M |
| November 24, 2025 | 32.95 | 33 | 33 | 34.3 | 32.6 | 123.89M |
| November 21, 2025 | 32.5 | 32.45 | 32.45 | 32.9 | 31.05 | 127.56M |
| November 20, 2025 | 32.55 | 34.25 | 34.25 | 34.25 | 32.35 | 200.59M |
| November 19, 2025 | 30.9 | 31.15 | 31.15 | 31.5 | 30.2 | 60.61M |
| November 18, 2025 | 32.05 | 30.8 | 30.8 | 32.4 | 30.5 | 93.06M |
| November 17, 2025 | 36.5 | 32.45 | 32.45 | 37.1 | 32 | 168.97M |
| November 14, 2025 | 35.5 | 35 | 35 | 37.05 | 34.85 | 204.2M |
| November 13, 2025 | 35.85 | 36.05 | 36.05 | 38.35 | 35.25 | 492.91M |
| November 12, 2025 | 33.4 | 35.25 | 35.25 | 35.25 | 33.3 | 233.5M |
| November 11, 2025 | 29.15 | 32.05 | 32.05 | 32.05 | 29.05 | 213.71M |
| November 10, 2025 | 28.95 | 29.15 | 29.15 | 29.4 | 28.4 | 37.93M |
| November 07, 2025 | 29.9 | 28.85 | 28.85 | 30.2 | 28.6 | 70.49M |