55.00
+0.6(+1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 54.4 | 55 | 55 | 55.9 | 53 | 20.63M |
| February 10, 2026 | 52.5 | 54.4 | 54.4 | 54.4 | 52.4 | 18.55M |
| February 09, 2026 | 50.2 | 49.5 | 49.5 | 50.8 | 49.45 | 2.83M |
| February 06, 2026 | 50 | 49.15 | 49.15 | 50.3 | 48.15 | 3.67M |
| February 05, 2026 | 50.8 | 50.1 | 50.1 | 51.3 | 49.9 | 3.36M |
| February 04, 2026 | 50 | 51.1 | 51.1 | 51.1 | 49.7 | 3.66M |
| February 03, 2026 | 51.4 | 50.5 | 50.5 | 51.9 | 50.2 | 5.39M |
| February 02, 2026 | 51.9 | 50.7 | 50.7 | 52.3 | 50 | 6.33M |
| January 30, 2026 | 55.5 | 52.9 | 52.9 | 55.5 | 52.1 | 9.91M |
| January 29, 2026 | 56.5 | 55.3 | 55.3 | 57.4 | 54 | 18.84M |
| January 28, 2026 | 62 | 58.2 | 58.2 | 63.5 | 57.3 | 73.54M |
| January 27, 2026 | 57 | 60.5 | 60.5 | 60.5 | 56.2 | 41.26M |
| January 26, 2026 | 53.7 | 55 | 55 | 55.8 | 53.3 | 10.13M |
| January 23, 2026 | 55.1 | 53.5 | 53.5 | 55.8 | 53.5 | 10.42M |
| January 22, 2026 | 59.3 | 55.1 | 55.1 | 60.4 | 53.9 | 55.06M |
| January 21, 2026 | 52.6 | 56.9 | 56.9 | 56.9 | 51 | 29.99M |
| January 20, 2026 | 51.4 | 51.8 | 51.8 | 53 | 50.5 | 10.81M |
| January 19, 2026 | 50.8 | 52 | 51.9 | 52.6 | 49.75 | 11.65M |
| January 16, 2026 | 48.95 | 49.5 | 49.5 | 49.8 | 48.75 | 5.35M |
| January 15, 2026 | 49.45 | 48.8 | 48.8 | 49.5 | 48.6 | 2.9M |
| January 14, 2026 | 49.15 | 49.45 | 49.45 | 49.85 | 48.85 | 4.04M |
| January 13, 2026 | 50 | 49.05 | 49.05 | 50 | 48.6 | 4.8M |
| January 12, 2026 | 49.7 | 49.1 | 49.1 | 49.7 | 48.85 | 4.33M |
| January 09, 2026 | 49 | 48.8 | 48.8 | 49.75 | 47.95 | 6.38M |
| January 08, 2026 | 49 | 48.2 | 48.2 | 51.4 | 47.95 | 11.67M |
| January 07, 2026 | 46.75 | 48.4 | 48.4 | 49.3 | 46.75 | 9.42M |
| January 06, 2026 | 46.3 | 46.5 | 46.5 | 46.9 | 46.15 | 2.51M |
| January 05, 2026 | 46.9 | 46.15 | 46.15 | 47.3 | 46.05 | 3.01M |
| January 02, 2026 | 46.7 | 46.7 | 46.7 | 47.5 | 46.6 | 2.14M |
| December 31, 2025 | 46.6 | 46.6 | 46.6 | 47.15 | 46.4 | 1.72M |
| December 30, 2025 | 47.05 | 46.75 | 46.75 | 47.05 | 46.55 | 1.45M |
| December 29, 2025 | 47.35 | 47.15 | 47.15 | 47.9 | 47.1 | 1.38M |
| December 26, 2025 | 47.2 | 47.25 | 47.25 | 47.7 | 47.2 | 1.55M |
| December 24, 2025 | 48.15 | 47.15 | 47.15 | 48.25 | 47.1 | 1.85M |
| December 23, 2025 | 48.8 | 47.9 | 47.9 | 48.85 | 47.9 | 1.47M |
| December 22, 2025 | 48.3 | 48.6 | 48.6 | 48.9 | 48.25 | 1.75M |
| December 19, 2025 | 47.6 | 48.1 | 48.1 | 48.1 | 47.4 | 1.51M |
| December 18, 2025 | 48 | 47.25 | 47.25 | 48 | 47.2 | 1.23M |
| December 17, 2025 | 47.05 | 47.95 | 47.95 | 48.3 | 47.05 | 2M |
| December 16, 2025 | 47.3 | 46.9 | 46.9 | 47.4 | 46.35 | 2.06M |
| December 15, 2025 | 47 | 47.5 | 47.5 | 48.25 | 46.65 | 1.75M |
| December 12, 2025 | 48.65 | 47.95 | 47.95 | 48.8 | 47.85 | 1.29M |
| December 11, 2025 | 47.95 | 48.3 | 48.3 | 49 | 47.95 | 2.64M |
| December 10, 2025 | 48.9 | 47.5 | 47.5 | 49.1 | 47.5 | 4.84M |
| December 09, 2025 | 50.6 | 49.3 | 49.3 | 50.6 | 49.3 | 7.91M |
| December 08, 2025 | 49.6 | 52.1 | 52.1 | 52.7 | 49.6 | 5.77M |
| December 05, 2025 | 49.4 | 49.55 | 49.55 | 50.1 | 49.2 | 2.72M |
| December 04, 2025 | 49.45 | 49.2 | 49.2 | 50 | 49.2 | 1.87M |
| December 03, 2025 | 48.95 | 49.15 | 49.15 | 49.45 | 48.95 | 1.37M |
| December 02, 2025 | 49.1 | 48.8 | 48.8 | 49.75 | 48.65 | 1.99M |
| December 01, 2025 | 48.8 | 48.75 | 48.75 | 49.4 | 48.35 | 2.1M |
| November 28, 2025 | 48.75 | 48.5 | 48.5 | 49.2 | 48.35 | 2.2M |
| November 27, 2025 | 48.45 | 48.75 | 48.75 | 48.95 | 48.4 | 1.24M |
| November 26, 2025 | 48.3 | 48.3 | 48.3 | 49.3 | 48.25 | 3.27M |
| November 25, 2025 | 47.6 | 47.95 | 47.95 | 48 | 47.5 | 1.7M |
| November 24, 2025 | 47.05 | 47.1 | 47.1 | 47.3 | 46.4 | 1.76M |
| November 21, 2025 | 46.55 | 46.4 | 46.4 | 47.3 | 46.05 | 2.34M |
| November 20, 2025 | 47.75 | 47.95 | 47.95 | 48.2 | 47.15 | 2.21M |
| November 19, 2025 | 47.55 | 46.7 | 46.7 | 48 | 46.55 | 2.92M |
| November 18, 2025 | 49 | 47.6 | 47.6 | 49.4 | 47.5 | 4.2M |