54.70
+0.7(+1.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 54.7 | 54.7 | 54.7 | 55 | 53.7 | 98.43M |
| January 14, 2026 | 55.1 | 54 | 54 | 55.4 | 53.7 | 155.15M |
| January 13, 2026 | 55.5 | 54.9 | 54.9 | 56.6 | 53.8 | 129.44M |
| January 12, 2026 | 57 | 55.3 | 55.3 | 57.4 | 54.8 | 187.85M |
| January 09, 2026 | 54.4 | 55.1 | 55.1 | 56.5 | 53.6 | 307.12M |
| January 08, 2026 | 57 | 52.8 | 52.8 | 58.4 | 52.1 | 646.73M |
| January 07, 2026 | 50.8 | 54.1 | 54.1 | 54.1 | 50.7 | 232.69M |
| January 06, 2026 | 48.85 | 49.2 | 49.2 | 49.2 | 48.35 | 48.48M |
| January 05, 2026 | 48.5 | 48.5 | 48.5 | 49 | 48.1 | 44.71M |
| January 02, 2026 | 49.35 | 48.7 | 48.7 | 49.4 | 48.4 | 29.53M |
| December 31, 2025 | 49.6 | 49.25 | 49.25 | 49.7 | 49.05 | 25.92M |
| December 30, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49.35 | 26.46M |
| December 29, 2025 | 49.95 | 49.65 | 49.65 | 49.95 | 49.4 | 21.59M |
| December 26, 2025 | 49.85 | 49.95 | 49.95 | 50.1 | 49.55 | 33.17M |
| December 24, 2025 | 49.9 | 49.65 | 49.65 | 50 | 49.3 | 47.8M |
| December 23, 2025 | 51 | 50 | 50 | 51 | 49.65 | 45.95M |
| December 22, 2025 | 51 | 50.9 | 50.9 | 51.1 | 50.4 | 65.9M |
| December 19, 2025 | 50.3 | 50.7 | 50.7 | 50.7 | 50.1 | 68.22M |
| December 18, 2025 | 50.2 | 50.3 | 50.3 | 50.7 | 49.7 | 62.84M |
| December 17, 2025 | 49.45 | 50.4 | 50.4 | 50.9 | 49.3 | 121.85M |
| December 16, 2025 | 48.75 | 49.2 | 49.2 | 49.2 | 47.9 | 83.19M |
| December 15, 2025 | 48.4 | 48.85 | 48.85 | 48.85 | 48.2 | 43.38M |
| December 12, 2025 | 48.65 | 48.6 | 48.6 | 48.9 | 48.3 | 34.91M |
| December 11, 2025 | 49.55 | 48.65 | 48.65 | 49.6 | 48 | 42.12M |
| December 10, 2025 | 49.75 | 49.35 | 49.35 | 49.75 | 49 | 42.24M |
| December 09, 2025 | 49.7 | 49.6 | 49.6 | 49.9 | 48.7 | 43.31M |
| December 08, 2025 | 49.75 | 49.3 | 49.3 | 50 | 48.45 | 66.83M |
| December 05, 2025 | 48.05 | 48.9 | 48.9 | 49.3 | 48 | 83.12M |
| December 04, 2025 | 48 | 48 | 48 | 48.25 | 47.85 | 46.02M |
| December 03, 2025 | 47.65 | 47.5 | 47.5 | 48.3 | 47.35 | 48.68M |
| December 02, 2025 | 46.55 | 47.2 | 47.2 | 47.6 | 46.5 | 45.8M |
| December 01, 2025 | 45.8 | 46.5 | 46.5 | 46.6 | 45.8 | 40.23M |
| November 28, 2025 | 45.5 | 45.8 | 45.8 | 46 | 45.2 | 24.69M |
| November 27, 2025 | 45.3 | 45.95 | 45.95 | 45.95 | 45.2 | 31.98M |
| November 26, 2025 | 45.5 | 45.45 | 45.45 | 45.85 | 44.85 | 37.44M |
| November 25, 2025 | 46.05 | 45.1 | 45.1 | 46.1 | 45.05 | 48.76M |
| November 24, 2025 | 45.45 | 46.55 | 46.55 | 46.55 | 45 | 96.98M |
| November 21, 2025 | 44.2 | 45 | 45 | 45 | 44.2 | 36M |
| November 20, 2025 | 44.9 | 44.65 | 44.65 | 45 | 44.25 | 34.08M |
| November 19, 2025 | 44.3 | 44.35 | 44.35 | 45.2 | 44 | 36.29M |
| November 18, 2025 | 44.3 | 44.2 | 44.2 | 44.4 | 43.8 | 37.1M |
| November 17, 2025 | 44.05 | 43.85 | 43.85 | 44.35 | 43.8 | 24.92M |
| November 14, 2025 | 44.35 | 44.15 | 44.15 | 44.85 | 44.15 | 33.06M |
| November 13, 2025 | 45 | 44.45 | 44.45 | 45.15 | 44.45 | 39.8M |
| November 12, 2025 | 45.2 | 45 | 45 | 45.55 | 44.9 | 33.05M |
| November 11, 2025 | 45.6 | 45.25 | 45.25 | 46 | 45.2 | 28.91M |
| November 10, 2025 | 45.5 | 45.2 | 45.2 | 45.65 | 45.05 | 23.08M |
| November 07, 2025 | 45.5 | 45 | 45 | 45.6 | 44.9 | 33.4M |
| November 06, 2025 | 47.75 | 45.8 | 45.8 | 47.75 | 45.8 | 60.79M |
| November 05, 2025 | 47.1 | 47.1 | 47.1 | 47.1 | 45.75 | 48.25M |
| November 04, 2025 | 48.75 | 47.4 | 47.4 | 48.75 | 47.15 | 65.47M |
| November 03, 2025 | 47 | 47.6 | 47.6 | 48.5 | 46.8 | 96.76M |
| October 31, 2025 | 46.2 | 46.4 | 46.4 | 46.85 | 46 | 50.36M |
| October 30, 2025 | 45.6 | 45.85 | 45.85 | 46.2 | 44.8 | 55.85M |
| October 29, 2025 | 46.25 | 45.6 | 45.6 | 46.25 | 45.6 | 28.82M |
| October 28, 2025 | 46 | 46 | 46 | 46.25 | 45.8 | 44.91M |
| October 27, 2025 | 46.05 | 45.6 | 45.6 | 46.45 | 45.6 | 44.63M |
| October 23, 2025 | 45.5 | 45.4 | 45.4 | 45.5 | 45.05 | 15.65M |
| October 22, 2025 | 45.4 | 45.5 | 45.5 | 45.7 | 45.1 | 23.79M |
| October 21, 2025 | 46.2 | 45.45 | 45.45 | 46.3 | 45.45 | 26.1M |