59.30
+2.4(+4.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 57.9 | 59.3 | 59.3 | 59.9 | 57.7 | 4.47M |
| February 10, 2026 | 56.2 | 56.9 | 56.9 | 57 | 56.2 | 755,224 |
| February 09, 2026 | 56.4 | 56.5 | 56.5 | 56.6 | 56.1 | 404,210 |
| February 06, 2026 | 56 | 56.2 | 56.2 | 56.4 | 55.4 | 686,608 |
| February 05, 2026 | 56 | 56.1 | 56.1 | 56.9 | 56 | 618,815 |
| February 04, 2026 | 55.1 | 56 | 56 | 56.4 | 55.1 | 618,815 |
| February 03, 2026 | 55.2 | 55 | 55 | 55.8 | 54.8 | 675,994 |
| February 02, 2026 | 55.6 | 55.2 | 55.2 | 55.6 | 55 | 964,188 |
| January 30, 2026 | 56.1 | 55.5 | 55.5 | 56.5 | 55.5 | 780,172 |
| January 29, 2026 | 55.9 | 56 | 56 | 56.4 | 55.7 | 543,200 |
| January 28, 2026 | 56.3 | 55.8 | 55.8 | 56.5 | 55.7 | 928,880 |
| January 27, 2026 | 56.7 | 56.1 | 56.1 | 56.8 | 56.1 | 568,263 |
| January 26, 2026 | 56 | 56.5 | 56.5 | 56.6 | 55.9 | 626,715 |
| January 23, 2026 | 57 | 56 | 56 | 57 | 55.9 | 1.71M |
| January 22, 2026 | 57.5 | 56.8 | 56.8 | 57.5 | 56.6 | 1.09M |
| January 21, 2026 | 58.1 | 57 | 57 | 58.1 | 57 | 2.4M |
| January 20, 2026 | 58.5 | 58.1 | 58.1 | 59.1 | 58.1 | 1.32M |
| January 19, 2026 | 58.6 | 58.7 | 58.7 | 59.7 | 58.3 | 1.67M |
| January 16, 2026 | 58 | 58.6 | 58.6 | 59.2 | 58 | 1.5M |
| January 15, 2026 | 58.2 | 58.1 | 58.1 | 58.3 | 57.5 | 1.22M |
| January 14, 2026 | 58.1 | 58.1 | 58.1 | 58.7 | 57.9 | 1.05M |
| January 13, 2026 | 58.9 | 58.1 | 58.1 | 58.9 | 57.9 | 1.05M |
| January 12, 2026 | 58.6 | 58.8 | 58.8 | 59.4 | 58.3 | 1.38M |
| January 09, 2026 | 58.4 | 57.8 | 57.8 | 58.6 | 57.5 | 813,664 |
| January 08, 2026 | 58.1 | 58.1 | 58.1 | 58.9 | 58 | 835,584 |
| January 07, 2026 | 58.2 | 58.1 | 58.1 | 58.4 | 57.9 | 1.12M |
| January 06, 2026 | 58.3 | 58.2 | 58.2 | 59 | 58.2 | 810,029 |
| January 05, 2026 | 58.9 | 58.3 | 58.3 | 58.9 | 58 | 1.41M |
| January 02, 2026 | 59.1 | 58.9 | 58.9 | 60.1 | 58.8 | 1.18M |
| December 31, 2025 | 59.9 | 58.6 | 58.6 | 59.9 | 58.5 | 1.26M |
| December 30, 2025 | 59.8 | 59.4 | 59.4 | 60 | 59.2 | 657,781 |
| December 29, 2025 | 60.1 | 60 | 60 | 60.3 | 59.8 | 643,622 |
| December 26, 2025 | 61.1 | 60.1 | 60.1 | 61.1 | 59.8 | 707,835 |
| December 24, 2025 | 60.1 | 61 | 61 | 61 | 60 | 1.09M |
| December 23, 2025 | 60.1 | 60.5 | 60.5 | 60.5 | 59.8 | 468,249 |
| December 22, 2025 | 61.5 | 60.2 | 60.2 | 61.6 | 60 | 1.26M |
| December 19, 2025 | 60.2 | 61.3 | 61.3 | 61.4 | 60.1 | 2.17M |
| December 18, 2025 | 59 | 60.4 | 60.4 | 61 | 58.8 | 2.03M |
| December 17, 2025 | 59.5 | 59.1 | 59.1 | 61 | 58.9 | 1.58M |
| December 16, 2025 | 59.7 | 59.2 | 59.2 | 59.9 | 59.1 | 890,942 |
| December 15, 2025 | 59.5 | 60.3 | 60.3 | 60.6 | 59.1 | 826,893 |
| December 12, 2025 | 60.1 | 59.5 | 59.5 | 60.6 | 59.1 | 699,058 |
| December 11, 2025 | 58.9 | 60 | 60 | 60.6 | 58.9 | 1.13M |
| December 10, 2025 | 58.8 | 58 | 58 | 59.1 | 57.9 | 827,543 |
| December 09, 2025 | 59.5 | 59 | 59 | 59.9 | 58.9 | 648,041 |
| December 08, 2025 | 60.2 | 59.5 | 59.5 | 60.2 | 59.5 | 489,399 |
| December 05, 2025 | 60.4 | 60.3 | 60.3 | 60.4 | 60 | 390,250 |
| December 04, 2025 | 60.7 | 60.5 | 60.5 | 60.9 | 60.1 | 546,186 |
| December 03, 2025 | 60.3 | 60.9 | 60.9 | 60.9 | 59.7 | 963,473 |
| December 02, 2025 | 59.6 | 60.2 | 60.2 | 60.4 | 59.4 | 428,378 |
| December 01, 2025 | 60.3 | 59.4 | 59.4 | 60.6 | 59.3 | 793,664 |
| November 28, 2025 | 60.5 | 60.3 | 60.3 | 60.6 | 59.7 | 958,420 |
| November 27, 2025 | 60.3 | 60.8 | 60.8 | 61 | 59.7 | 1.1M |
| November 26, 2025 | 60.6 | 61 | 61 | 61 | 60.1 | 1.28M |
| November 25, 2025 | 60.7 | 60.3 | 60.3 | 60.9 | 59.9 | 1.14M |
| November 24, 2025 | 60.8 | 61 | 61 | 61 | 59.4 | 1.47M |
| November 21, 2025 | 58.9 | 60.4 | 60.4 | 60.4 | 58.3 | 1.94M |
| November 20, 2025 | 58 | 59.1 | 59.1 | 59.1 | 58 | 783,550 |
| November 19, 2025 | 57.7 | 57.6 | 57.6 | 58.2 | 57.3 | 726,443 |
| November 18, 2025 | 58.3 | 57.6 | 57.6 | 58.4 | 57.3 | 1.45M |