55.30
+0.3(+0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 55.5 | 55.3 | 55.3 | 55.6 | 54.3 | 272,300 |
| February 10, 2026 | 54.1 | 55 | 55 | 55.2 | 53.8 | 185,612 |
| February 09, 2026 | 54.6 | 54.2 | 54.2 | 54.6 | 53.9 | 210,621 |
| February 06, 2026 | 54.3 | 53.5 | 53.5 | 54.3 | 53.2 | 341,783 |
| February 05, 2026 | 54.6 | 54.5 | 54.5 | 55.4 | 54.4 | 212,335 |
| February 04, 2026 | 54.8 | 55.5 | 55.5 | 55.8 | 54.6 | 150,762 |
| February 03, 2026 | 54.8 | 54.6 | 54.6 | 55.7 | 54.1 | 229,020 |
| February 02, 2026 | 56.1 | 54 | 54 | 56.1 | 53.8 | 737,786 |
| January 30, 2026 | 58.3 | 56.9 | 56.9 | 58.3 | 56.1 | 498,239 |
| January 29, 2026 | 59.3 | 58.1 | 58.1 | 59.3 | 57.8 | 347,559 |
| January 28, 2026 | 58.6 | 59.4 | 59.4 | 60 | 58.3 | 655,249 |
| January 27, 2026 | 60.2 | 58.5 | 58.5 | 60.2 | 58.2 | 777,388 |
| January 26, 2026 | 58.5 | 59.8 | 59.8 | 60.2 | 57.8 | 939,785 |
| January 23, 2026 | 57.5 | 57.3 | 57.3 | 57.5 | 56.4 | 164,756 |
| January 22, 2026 | 56.7 | 57.3 | 57.3 | 57.5 | 56.5 | 419,480 |
| January 21, 2026 | 56 | 56 | 56 | 57 | 55.6 | 328,578 |
| January 20, 2026 | 57 | 56.5 | 56.5 | 57.1 | 56.1 | 191,720 |
| January 19, 2026 | 55.3 | 57.1 | 57.1 | 58 | 55.3 | 778,292 |
| January 16, 2026 | 56.5 | 55.3 | 55.3 | 56.6 | 55 | 226,303 |
| January 15, 2026 | 55.9 | 56.4 | 56.4 | 56.6 | 55.9 | 172,798 |
| January 14, 2026 | 55.7 | 56.2 | 56.2 | 56.6 | 55.7 | 171,660 |
| January 13, 2026 | 55.5 | 55.7 | 55.7 | 56 | 55.1 | 145,436 |
| January 12, 2026 | 55.8 | 55.5 | 55.5 | 55.9 | 55 | 141,304 |
| January 09, 2026 | 56.5 | 55.4 | 55.4 | 56.8 | 55.3 | 187,352 |
| January 08, 2026 | 55.5 | 56 | 56 | 57.1 | 55.5 | 770,837 |
| January 07, 2026 | 54.4 | 55 | 55 | 55.4 | 54.4 | 466,533 |
| January 06, 2026 | 53.5 | 53.8 | 53.8 | 54.3 | 52.5 | 233,298 |
| January 05, 2026 | 54.5 | 53.3 | 53.3 | 54.6 | 53.2 | 245,859 |
| January 02, 2026 | 54.2 | 54.2 | 54.2 | 54.3 | 54 | 140,758 |
| December 31, 2025 | 53.9 | 53.9 | 53.9 | 54.2 | 53.6 | 255,992 |
| December 30, 2025 | 54.9 | 54.3 | 54.3 | 54.9 | 54 | 128,728 |
| December 29, 2025 | 54.7 | 55 | 55 | 55.3 | 54.5 | 216,874 |
| December 26, 2025 | 54.5 | 55 | 55 | 55.3 | 54.4 | 140,201 |
| December 24, 2025 | 55.5 | 54.4 | 54.4 | 55.7 | 54 | 394,706 |
| December 23, 2025 | 56.9 | 55.5 | 55.5 | 57.7 | 55.5 | 356,943 |
| December 22, 2025 | 55.7 | 56.2 | 56.2 | 56.4 | 55.6 | 316,657 |
| December 19, 2025 | 55.6 | 55.4 | 55.4 | 56 | 55.2 | 74,565 |
| December 18, 2025 | 55.3 | 55.6 | 55.6 | 56.6 | 55.2 | 122,148 |
| December 17, 2025 | 55.7 | 55.3 | 55.3 | 56.2 | 55 | 183,059 |
| December 16, 2025 | 55.9 | 55.5 | 55.5 | 56.1 | 55.2 | 173,343 |
| December 15, 2025 | 56 | 56.5 | 56.5 | 57 | 55.6 | 184,307 |
| December 12, 2025 | 55.5 | 56 | 56 | 56.3 | 55.5 | 137,445 |
| December 11, 2025 | 55.4 | 55.4 | 55.4 | 56.4 | 54.8 | 184,146 |
| December 10, 2025 | 55.1 | 55.2 | 55.2 | 55.4 | 54.7 | 244,021 |
| December 09, 2025 | 55.8 | 55.1 | 55.1 | 56 | 54.7 | 275,451 |
| December 08, 2025 | 56.7 | 55.8 | 55.8 | 56.7 | 55.6 | 98,551 |
| December 05, 2025 | 56.8 | 56.8 | 56.8 | 57.2 | 56.6 | 160,439 |
| December 04, 2025 | 56.5 | 56.9 | 56.9 | 56.9 | 56.2 | 73,790 |
| December 03, 2025 | 56.4 | 56.5 | 56.5 | 56.9 | 56.2 | 121,719 |
| December 02, 2025 | 55.9 | 56.4 | 56.4 | 57.1 | 55.9 | 213,823 |
| December 01, 2025 | 56.3 | 55.8 | 55.8 | 56.6 | 55.6 | 125,786 |
| November 28, 2025 | 55.8 | 56.4 | 56.4 | 56.7 | 55.3 | 159,102 |
| November 27, 2025 | 56.2 | 55.8 | 55.8 | 56.4 | 55.2 | 169,917 |
| November 26, 2025 | 57.5 | 56.2 | 56.2 | 57.7 | 55.9 | 501,071 |
| November 25, 2025 | 56.5 | 57 | 57 | 58.8 | 56.3 | 896,956 |
| November 24, 2025 | 58 | 57.7 | 57.7 | 58.5 | 56.3 | 1.24M |
| November 21, 2025 | 54.1 | 55.6 | 55.6 | 56 | 54 | 568,149 |
| November 20, 2025 | 54.4 | 54.1 | 54.1 | 54.8 | 54.1 | 196,732 |
| November 19, 2025 | 53.8 | 53.6 | 53.6 | 54.7 | 53.3 | 163,916 |
| November 18, 2025 | 55.1 | 54.3 | 54.3 | 55.1 | 53.7 | 269,020 |
