52.20
+0.6(+1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 52.3 | 52.2 | 52.2 | 52.5 | 51.7 | 2.73M |
| January 13, 2026 | 52.9 | 51.6 | 51.6 | 53.3 | 51.4 | 7.74M |
| January 12, 2026 | 50.3 | 51.8 | 51.8 | 52 | 49.75 | 3.33M |
| January 09, 2026 | 51 | 50 | 50 | 51.2 | 49.6 | 2.86M |
| January 08, 2026 | 51.6 | 50.6 | 50.6 | 52.1 | 50.5 | 3.2M |
| January 07, 2026 | 51.2 | 51.5 | 51.5 | 52 | 50.7 | 2.92M |
| January 06, 2026 | 50.9 | 51 | 51 | 51.5 | 50.9 | 2.26M |
| January 05, 2026 | 51.8 | 50.8 | 50.8 | 52.2 | 50.6 | 3.49M |
| January 02, 2026 | 52.8 | 51.5 | 51.5 | 52.8 | 51.3 | 3.06M |
| December 31, 2025 | 53.4 | 52.1 | 52.1 | 53.6 | 52 | 2.97M |
| December 30, 2025 | 53 | 53 | 53 | 53.1 | 52.1 | 2.51M |
| December 29, 2025 | 54.1 | 53.1 | 53.1 | 54.7 | 53 | 3.24M |
| December 26, 2025 | 55 | 53.3 | 53.3 | 55 | 53.2 | 3.06M |
| December 24, 2025 | 56.5 | 54.6 | 54.6 | 56.5 | 54.3 | 3.67M |
| December 23, 2025 | 58 | 55.2 | 55.2 | 58.2 | 55.2 | 6.03M |
| December 22, 2025 | 57 | 57.7 | 57.7 | 58.1 | 56.6 | 3.76M |
| December 19, 2025 | 56.4 | 56.3 | 56.3 | 56.9 | 55.7 | 2.76M |
| December 18, 2025 | 56.8 | 55.8 | 55.8 | 56.9 | 55.6 | 3.7M |
| December 17, 2025 | 58.9 | 57 | 57 | 59.5 | 57 | 6.23M |
| December 16, 2025 | 60.8 | 58.6 | 58.6 | 61 | 58 | 8.05M |
| December 15, 2025 | 62.2 | 61.4 | 61.4 | 63.3 | 61 | 7.47M |
| December 12, 2025 | 66.6 | 63.9 | 63.9 | 67.1 | 62.1 | 17.29M |
| December 11, 2025 | 63.6 | 66.6 | 66.6 | 69.9 | 63.1 | 27.54M |
| December 10, 2025 | 63.2 | 64.9 | 64.9 | 65.6 | 60.8 | 43.56M |
| December 09, 2025 | 59.6 | 62.5 | 62.5 | 62.5 | 58 | 19.46M |
| December 08, 2025 | 52.5 | 56.9 | 56.9 | 56.9 | 52.5 | 9.26M |
| December 05, 2025 | 52.1 | 51.8 | 51.8 | 52.5 | 51.1 | 1.15M |
| December 04, 2025 | 51.8 | 52 | 52 | 52.6 | 51.5 | 1.67M |
| December 03, 2025 | 51.2 | 51.5 | 51.5 | 51.9 | 50.9 | 1.43M |
| December 02, 2025 | 51.2 | 50.7 | 50.7 | 51.3 | 50.5 | 946,055 |
| December 01, 2025 | 51.8 | 50.9 | 50.9 | 52.4 | 50.9 | 945,092 |
| November 28, 2025 | 51.3 | 52 | 52 | 52.1 | 51.1 | 1.41M |
| November 27, 2025 | 51.7 | 51.3 | 51.3 | 51.8 | 50.8 | 1.29M |
| November 26, 2025 | 49.8 | 51.5 | 51.5 | 51.6 | 49.8 | 1.97M |
| November 25, 2025 | 49.1 | 49.55 | 49.55 | 49.8 | 49.1 | 1.23M |
| November 24, 2025 | 49.4 | 48.8 | 48.8 | 49.65 | 48.2 | 1.43M |
| November 21, 2025 | 49.4 | 48.65 | 48.65 | 49.85 | 48.3 | 1.84M |
| November 20, 2025 | 49.3 | 50.1 | 50.1 | 50.2 | 48.8 | 1.98M |
| November 19, 2025 | 49.05 | 48.4 | 48.4 | 49.4 | 48 | 1.69M |
| November 18, 2025 | 51.2 | 49 | 49 | 51.2 | 48.8 | 2.41M |
| November 17, 2025 | 50.6 | 51.1 | 51.1 | 51.5 | 50.4 | 1.72M |
| November 14, 2025 | 51 | 50.4 | 50.4 | 52.6 | 50.4 | 3.13M |
| November 13, 2025 | 51.7 | 51.8 | 51.8 | 52.4 | 51.5 | 2.24M |
| November 12, 2025 | 51.7 | 51.5 | 51.5 | 53.6 | 51.5 | 5.32M |
| November 11, 2025 | 49.65 | 50.6 | 50.6 | 51.5 | 49.65 | 2.54M |
| November 10, 2025 | 49.75 | 49.45 | 49.45 | 49.75 | 48.5 | 1.32M |
| November 07, 2025 | 49.8 | 49.2 | 49.2 | 49.8 | 48.75 | 1.6M |
| November 06, 2025 | 50.1 | 50 | 50 | 50.4 | 49.5 | 1.23M |
| November 05, 2025 | 49.65 | 49.5 | 49.5 | 49.75 | 48.4 | 2.19M |
| November 04, 2025 | 52 | 50 | 50 | 52.2 | 50 | 3.24M |
| November 03, 2025 | 52.4 | 51.7 | 51.7 | 53 | 51.5 | 2.03M |
| October 31, 2025 | 53 | 52.6 | 52.6 | 53.3 | 52.5 | 1.39M |
| October 30, 2025 | 53.7 | 52.7 | 52.7 | 54.2 | 52.3 | 2.64M |
| October 29, 2025 | 54.3 | 53.6 | 53.6 | 54.9 | 53.5 | 1.63M |
| October 28, 2025 | 55 | 54 | 54 | 55 | 53.7 | 1.68M |
| October 27, 2025 | 54.1 | 54.6 | 54.6 | 54.8 | 53.7 | 1.73M |
| October 23, 2025 | 54.8 | 53.7 | 53.7 | 54.9 | 53.3 | 3.28M |
| October 22, 2025 | 55 | 55.3 | 55.3 | 55.6 | 54.7 | 1.38M |
| October 21, 2025 | 55.2 | 55.1 | 55.1 | 56.1 | 54.9 | 2.82M |
| October 20, 2025 | 54.5 | 54.6 | 54.6 | 55.1 | 54 | 1.7M |