47.80
-0.85(-1.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 48.65 | 47.8 | 47.8 | 48.65 | 47.25 | 4.66M |
| February 10, 2026 | 50 | 48.65 | 48.65 | 50.1 | 48.35 | 7.22M |
| February 09, 2026 | 51.1 | 50.6 | 50.6 | 52.1 | 50.5 | 3.42M |
| February 06, 2026 | 50.4 | 50.1 | 50.1 | 51.3 | 48.2 | 5.69M |
| February 05, 2026 | 51.8 | 50.6 | 50.6 | 52.5 | 50.6 | 5.31M |
| February 04, 2026 | 51 | 52.7 | 52.7 | 52.9 | 50.4 | 7.06M |
| February 03, 2026 | 50.7 | 50.9 | 50.9 | 51.5 | 50 | 4.31M |
| February 02, 2026 | 50.3 | 49.8 | 49.8 | 51.1 | 49.5 | 5.51M |
| January 30, 2026 | 52.8 | 51.6 | 51.6 | 52.8 | 50.2 | 6.62M |
| January 29, 2026 | 53.5 | 52.7 | 52.7 | 54.3 | 51.8 | 7.26M |
| January 28, 2026 | 52.8 | 53.3 | 53.3 | 54.3 | 52.5 | 8.35M |
| January 27, 2026 | 53.5 | 52.7 | 52.7 | 55.3 | 52.6 | 14.98M |
| January 26, 2026 | 53.1 | 53 | 53 | 53.4 | 51.9 | 10.33M |
| January 23, 2026 | 55.6 | 53.5 | 53.5 | 56.9 | 53.5 | 32.69M |
| January 22, 2026 | 55 | 54.5 | 54.5 | 56.2 | 54.1 | 23.09M |
| January 21, 2026 | 53 | 53.6 | 53.6 | 56 | 53 | 35.66M |
| January 20, 2026 | 53.4 | 52.1 | 52.1 | 53.4 | 51.6 | 11.88M |
| January 19, 2026 | 51.1 | 53.1 | 53.1 | 53.7 | 50.3 | 13.78M |
| January 16, 2026 | 50.6 | 51 | 51 | 52.8 | 49.7 | 14.31M |
| January 15, 2026 | 49 | 50.3 | 50.3 | 51 | 48.2 | 13.31M |
| January 14, 2026 | 47.7 | 48.65 | 48.65 | 49 | 47.7 | 4.62M |
| January 13, 2026 | 48.5 | 47.55 | 47.55 | 48.6 | 47.25 | 3.33M |
| January 12, 2026 | 48 | 48.3 | 48.3 | 48.7 | 47.85 | 2.2M |
| January 09, 2026 | 48.25 | 47.5 | 47.5 | 48.35 | 47.05 | 2.24M |
| January 08, 2026 | 49.05 | 47.9 | 47.9 | 49.35 | 47.8 | 4.9M |
| January 07, 2026 | 49 | 48.8 | 48.8 | 49.6 | 48.7 | 4.65M |
| January 06, 2026 | 48.5 | 49 | 49 | 49.2 | 48.4 | 4.64M |
| January 05, 2026 | 49.55 | 48.1 | 48.1 | 49.75 | 48 | 5.39M |
| January 02, 2026 | 49.3 | 49.55 | 49.55 | 49.6 | 48.8 | 6.24M |
| December 31, 2025 | 48.85 | 49.7 | 49.7 | 49.75 | 48.2 | 13.39M |
| December 30, 2025 | 48.5 | 48.5 | 48.5 | 48.5 | 47.8 | 5.01M |
| December 29, 2025 | 48.5 | 48.05 | 48.05 | 48.7 | 48.05 | 4.65M |
| December 26, 2025 | 48.5 | 48.2 | 48.2 | 48.55 | 47.6 | 6.13M |
| December 24, 2025 | 47.2 | 48.15 | 48.15 | 49 | 46.9 | 16M |
| December 23, 2025 | 47.2 | 46.65 | 46.65 | 47.3 | 46.6 | 1.33M |
| December 22, 2025 | 46.6 | 47.05 | 47.05 | 47.1 | 46.6 | 2.01M |
| December 19, 2025 | 45.9 | 46 | 46 | 46.25 | 45.6 | 1.94M |
| December 18, 2025 | 45.85 | 45.4 | 45.4 | 46.1 | 45.4 | 2.29M |
| December 17, 2025 | 46.55 | 45.95 | 45.95 | 46.95 | 45.95 | 2.75M |
| December 16, 2025 | 48.15 | 46.2 | 46.2 | 48.15 | 45.65 | 5.1M |
| December 15, 2025 | 46.6 | 48.1 | 48.1 | 48.8 | 46.1 | 3.32M |
| December 12, 2025 | 47.55 | 47.3 | 47.3 | 47.9 | 47.25 | 1.64M |
| December 11, 2025 | 47.9 | 47.35 | 47.35 | 48.1 | 47.15 | 2.52M |
| December 10, 2025 | 48.4 | 47.5 | 47.5 | 48.8 | 47.35 | 3.2M |
| December 09, 2025 | 48.1 | 48.4 | 48.4 | 48.45 | 47.7 | 3.34M |
| December 08, 2025 | 48.45 | 47.6 | 47.6 | 48.6 | 47.6 | 3.61M |
| December 05, 2025 | 48.8 | 48.8 | 48.8 | 49.6 | 48.6 | 8.4M |
| December 04, 2025 | 48.35 | 48.45 | 48.45 | 49.8 | 48.35 | 10.45M |
| December 03, 2025 | 47.4 | 47.4 | 47.4 | 48.2 | 47.3 | 2.85M |
| December 02, 2025 | 47.15 | 47.05 | 47.05 | 47.8 | 47 | 2.39M |
| December 01, 2025 | 47.5 | 47.2 | 47.2 | 47.55 | 46.75 | 2.45M |
| November 28, 2025 | 47.5 | 47.45 | 47.45 | 47.5 | 46.85 | 2.02M |
| November 27, 2025 | 47.45 | 47.2 | 47.2 | 47.6 | 46.85 | 1.82M |
| November 26, 2025 | 46.6 | 46.95 | 46.95 | 47.35 | 46.6 | 2.48M |
| November 25, 2025 | 46.7 | 46.35 | 46.35 | 46.95 | 46.15 | 2.44M |
| November 24, 2025 | 46.25 | 46 | 46 | 46.25 | 45.4 | 2.6M |
| November 21, 2025 | 46.6 | 45.6 | 45.6 | 46.95 | 45.4 | 4.08M |
| November 20, 2025 | 47.2 | 47.55 | 47.55 | 47.6 | 46.75 | 4.14M |
| November 19, 2025 | 46.5 | 46 | 46 | 47.1 | 45.65 | 5.06M |
| November 18, 2025 | 47.85 | 46.5 | 46.5 | 48.2 | 46.5 | 6.82M |