55.50
+0.6(+1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 55.3 | 55.5 | 55.5 | 55.5 | 54.9 | 54,023 |
| February 10, 2026 | 54.9 | 54.9 | 54.9 | 55.1 | 54.7 | 25,698 |
| February 09, 2026 | 54.3 | 54.6 | 54.6 | 55 | 54.2 | 70,504 |
| February 06, 2026 | 54.2 | 54.3 | 54.3 | 54.5 | 54.1 | 26,082 |
| February 05, 2026 | 55 | 54.5 | 54.5 | 55 | 54.3 | 21,147 |
| February 04, 2026 | 54.2 | 55.1 | 55.1 | 55.1 | 54.2 | 55,311 |
| February 03, 2026 | 55.1 | 54.2 | 54.2 | 55.2 | 54.1 | 21,920 |
| February 02, 2026 | 54.8 | 54.2 | 54.2 | 54.8 | 54 | 79,064 |
| January 30, 2026 | 54.9 | 54.9 | 54.9 | 55 | 54.4 | 27,090 |
| January 29, 2026 | 55.1 | 54.9 | 54.9 | 55.4 | 54.6 | 42,497 |
| January 28, 2026 | 55 | 55.2 | 55.2 | 55.6 | 54.9 | 47,894 |
| January 27, 2026 | 55.1 | 55 | 55 | 55.3 | 54.9 | 16,578 |
| January 26, 2026 | 54.3 | 55.1 | 55.1 | 55.2 | 54.2 | 43,520 |
| January 23, 2026 | 54.8 | 54.3 | 54.3 | 55 | 54.2 | 57,860 |
| January 22, 2026 | 54.8 | 54.6 | 54.6 | 55.7 | 54.6 | 57,046 |
| January 21, 2026 | 55 | 54.7 | 54.7 | 55.8 | 54.6 | 102,034 |
| January 20, 2026 | 55.1 | 54.9 | 54.9 | 55.3 | 54.9 | 91,164 |
| January 19, 2026 | 55.4 | 55.2 | 55.2 | 56.1 | 55.1 | 101,871 |
| January 16, 2026 | 55.8 | 55.6 | 55.6 | 56 | 55.6 | 33,754 |
| January 15, 2026 | 55.7 | 55.8 | 55.8 | 56 | 55.5 | 59,920 |
| January 14, 2026 | 55.9 | 55.7 | 55.7 | 55.9 | 55.5 | 35,005 |
| January 13, 2026 | 56.3 | 55.7 | 55.7 | 56.3 | 55.6 | 48,182 |
| January 12, 2026 | 56.5 | 55.8 | 55.8 | 56.5 | 55.8 | 43,380 |
| January 09, 2026 | 56.4 | 56.2 | 56.2 | 56.4 | 56 | 14,394 |
| January 08, 2026 | 56.5 | 56.2 | 56.2 | 56.6 | 56.1 | 13,684 |
| January 07, 2026 | 56.1 | 56.4 | 56.4 | 56.7 | 56 | 20,335 |
| January 06, 2026 | 56 | 56.6 | 56.6 | 56.9 | 55.8 | 36,414 |
| January 05, 2026 | 56.7 | 56 | 56 | 56.7 | 56 | 28,684 |
| January 02, 2026 | 56.2 | 56 | 56 | 56.2 | 56 | 25,350 |
| December 31, 2025 | 56.3 | 56.2 | 56.2 | 56.3 | 56.1 | 15,894 |
| December 30, 2025 | 56.6 | 56.1 | 56.1 | 56.6 | 56.1 | 14,561 |
| December 29, 2025 | 56.2 | 56.3 | 56.3 | 56.3 | 56 | 18,524 |
| December 26, 2025 | 56.2 | 56.2 | 56.2 | 56.2 | 56.1 | 21,103 |
| December 24, 2025 | 56.3 | 56.3 | 56.3 | 56.8 | 56 | 33,368 |
| December 23, 2025 | 56.4 | 56.3 | 56.3 | 56.7 | 56.3 | 24,585 |
| December 22, 2025 | 56.7 | 56.9 | 56.9 | 56.9 | 56.4 | 21,700 |
| December 19, 2025 | 56.6 | 56.7 | 56.7 | 57 | 56.5 | 13,473 |
| December 18, 2025 | 56.8 | 56.6 | 56.6 | 57 | 56.4 | 19,965 |
| December 17, 2025 | 57 | 56.6 | 56.6 | 57 | 56.4 | 24,012 |
| December 16, 2025 | 56.4 | 57 | 57 | 57 | 55.7 | 80,121 |
| December 15, 2025 | 57 | 56.6 | 56.6 | 57 | 56.5 | 19,030 |
| December 12, 2025 | 57.2 | 57 | 57 | 57.2 | 56.9 | 7,038 |
| December 11, 2025 | 56.7 | 56.8 | 56.8 | 57 | 56.6 | 12,052 |
| December 10, 2025 | 56.6 | 56.6 | 56.6 | 56.9 | 56.6 | 11,034 |
| December 09, 2025 | 56.8 | 56.6 | 56.6 | 56.8 | 56.6 | 11,309 |
| December 08, 2025 | 57 | 57 | 57 | 57 | 56.7 | 6,787 |
| December 05, 2025 | 56.9 | 57.1 | 57.1 | 57.1 | 56.7 | 24,542 |
| December 04, 2025 | 57 | 56.5 | 56.5 | 57 | 56.5 | 34,626 |
| December 03, 2025 | 57.1 | 57 | 57 | 57.2 | 57 | 15,612 |
| December 02, 2025 | 57 | 57.1 | 57.1 | 57.1 | 57 | 12,476 |
| December 01, 2025 | 56.6 | 57.2 | 57.2 | 57.2 | 56.6 | 7,066 |
| November 28, 2025 | 56.8 | 57 | 57 | 57.1 | 56.7 | 23,715 |
| November 27, 2025 | 56.8 | 57 | 57 | 57 | 56.7 | 12,439 |
| November 26, 2025 | 57 | 57.1 | 57.1 | 57.1 | 56.8 | 19,949 |
| November 25, 2025 | 57 | 57 | 57 | 57.5 | 56.8 | 17,984 |
| November 24, 2025 | 56.9 | 57.4 | 57.4 | 57.4 | 56.9 | 12,017 |
| November 21, 2025 | 57.1 | 57.3 | 57.3 | 57.3 | 56.7 | 19,497 |
| November 20, 2025 | 56.6 | 57.2 | 57.2 | 57.5 | 56.6 | 24,764 |
| November 19, 2025 | 57.4 | 56.4 | 56.4 | 57.4 | 56.4 | 5,335 |
| November 18, 2025 | 56.4 | 56.2 | 56.2 | 56.5 | 56.2 | 25,202 |