53.80
+1(+1.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 54.4 | 53.8 | 53.8 | 54.4 | 52.4 | 117,328 |
| February 10, 2026 | 52.9 | 52.8 | 52.8 | 52.9 | 52.3 | 49,272 |
| February 09, 2026 | 52.7 | 52.4 | 52.4 | 52.7 | 52.4 | 44,493 |
| February 06, 2026 | 52.8 | 52.6 | 52.6 | 52.9 | 52.6 | 38,794 |
| February 05, 2026 | 53 | 52.8 | 52.8 | 53.2 | 52.7 | 44,499 |
| February 04, 2026 | 54.3 | 53.2 | 53.2 | 54.3 | 52.9 | 35,231 |
| February 03, 2026 | 53.2 | 53 | 53 | 53.6 | 52.8 | 31,539 |
| February 02, 2026 | 53.4 | 53 | 53 | 53.4 | 52.9 | 82,315 |
| January 30, 2026 | 53.6 | 54 | 54 | 54 | 53.5 | 29,609 |
| January 29, 2026 | 54.7 | 54.2 | 54.2 | 54.7 | 53.9 | 41,315 |
| January 28, 2026 | 54.3 | 55.2 | 55.2 | 55.2 | 54.1 | 94,738 |
| January 27, 2026 | 54 | 54 | 54 | 54 | 53.3 | 53,471 |
| January 26, 2026 | 53.5 | 53.5 | 53.5 | 54 | 53.2 | 46,667 |
| January 23, 2026 | 54 | 53.5 | 53.5 | 54 | 53.5 | 67,421 |
| January 22, 2026 | 54 | 54 | 54 | 54.3 | 53.9 | 23,361 |
| January 21, 2026 | 54.4 | 53.9 | 53.9 | 54.6 | 53.7 | 118,335 |
| January 20, 2026 | 54.7 | 54.5 | 54.5 | 55.5 | 54.5 | 111,272 |
| January 19, 2026 | 54.7 | 54.8 | 54.8 | 55.4 | 54.7 | 94,320 |
| January 16, 2026 | 55.9 | 55 | 55 | 55.9 | 54.9 | 71,520 |
| January 15, 2026 | 55.9 | 56 | 56 | 56.2 | 55 | 35,212 |
| January 14, 2026 | 54.6 | 55 | 55 | 55.4 | 54.6 | 26,362 |
| January 13, 2026 | 55.3 | 54.6 | 54.6 | 55.3 | 54.6 | 37,111 |
| January 12, 2026 | 54.6 | 54.7 | 54.7 | 55.1 | 54.6 | 43,481 |
| January 09, 2026 | 54.4 | 54.6 | 54.6 | 54.6 | 54.4 | 16,775 |
| January 08, 2026 | 54.1 | 54.5 | 54.5 | 54.6 | 54.1 | 18,071 |
| January 07, 2026 | 54.5 | 54.1 | 54.1 | 54.5 | 54.1 | 44,683 |
| January 06, 2026 | 54.6 | 54.1 | 54.1 | 54.7 | 54.1 | 14,726 |
| January 05, 2026 | 55.1 | 54 | 54 | 55.3 | 54 | 94,330 |
| January 02, 2026 | 55.5 | 55.1 | 55.1 | 56 | 55.1 | 43,903 |
| December 31, 2025 | 55.8 | 55.5 | 55.5 | 55.8 | 54.9 | 17,462 |
| December 30, 2025 | 55.9 | 55.1 | 55.1 | 55.9 | 54.9 | 42,826 |
| December 29, 2025 | 55 | 56 | 56 | 56 | 55 | 20,680 |
| December 26, 2025 | 55.7 | 55.9 | 55.9 | 55.9 | 55 | 19,976 |
| December 24, 2025 | 55.3 | 55.2 | 55.2 | 55.8 | 54.9 | 58,668 |
| December 23, 2025 | 56.3 | 55.4 | 55.4 | 56.3 | 54.7 | 36,275 |
| December 22, 2025 | 57.2 | 56.6 | 56.6 | 57.2 | 54.5 | 52,474 |
| December 19, 2025 | 57.5 | 56.1 | 56.1 | 57.5 | 56 | 52,300 |
| December 18, 2025 | 55 | 57 | 57 | 57.7 | 55 | 88,184 |
| December 17, 2025 | 54.7 | 54.7 | 54.7 | 55.4 | 54.7 | 13,995 |
| December 16, 2025 | 55.3 | 54.5 | 54.5 | 55.3 | 54.1 | 60,217 |
| December 15, 2025 | 55.5 | 55.5 | 55.5 | 56.3 | 55.4 | 18,161 |
| December 12, 2025 | 56.1 | 55.8 | 55.8 | 56.5 | 55.4 | 21,896 |
| December 11, 2025 | 55.5 | 55.2 | 55.2 | 55.5 | 55.2 | 26,664 |
| December 10, 2025 | 55.6 | 55.4 | 55.4 | 55.9 | 55.4 | 27,064 |
| December 09, 2025 | 56.4 | 55.5 | 55.5 | 56.4 | 55.5 | 34,615 |
| December 08, 2025 | 56 | 56.3 | 56.3 | 56.5 | 55.7 | 35,528 |
| December 05, 2025 | 55.9 | 56.7 | 56.7 | 57 | 55.5 | 30,329 |
| December 04, 2025 | 56.7 | 55.9 | 55.9 | 56.7 | 55.9 | 8,635 |
| December 03, 2025 | 55.7 | 55.9 | 55.9 | 56.7 | 55.7 | 7,890 |
| December 02, 2025 | 56.7 | 55.6 | 55.6 | 56.7 | 55.6 | 21,306 |
| December 01, 2025 | 56.7 | 55.4 | 55.4 | 56.7 | 55.4 | 16,575 |
| November 28, 2025 | 55.6 | 56.7 | 56.7 | 56.9 | 55.6 | 57,050 |
| November 27, 2025 | 55.7 | 56.1 | 56.1 | 57 | 55.7 | 19,293 |
| November 26, 2025 | 56.5 | 56.5 | 56.5 | 56.6 | 55.9 | 27,672 |
| November 25, 2025 | 56.2 | 56 | 56 | 56.2 | 55.5 | 27,907 |
| November 24, 2025 | 56.9 | 56.7 | 56.7 | 56.9 | 56 | 36,930 |
| November 21, 2025 | 56.4 | 56.2 | 56.2 | 56.6 | 55.8 | 29,845 |
| November 20, 2025 | 55.3 | 56.4 | 56.4 | 57.2 | 55.3 | 25,044 |
| November 19, 2025 | 55.6 | 55.3 | 55.3 | 56.3 | 54 | 40,674 |
| November 18, 2025 | 55.7 | 55 | 55 | 55.7 | 54.4 | 41,328 |