53.00
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 54.2 | 52.5 | 52.5 | 54.8 | 52.5 | 4.08M |
| February 04, 2026 | 55.3 | 54.8 | 54.8 | 55.9 | 54.4 | 3.72M |
| February 03, 2026 | 53.8 | 55.5 | 55.5 | 56.3 | 53.2 | 9.15M |
| February 02, 2026 | 53.3 | 52.1 | 52.1 | 53.5 | 51.1 | 5.05M |
| January 30, 2026 | 55.1 | 53.2 | 53.2 | 55.2 | 52 | 7.14M |
| January 29, 2026 | 56.7 | 55.1 | 55.1 | 57.2 | 55 | 5.92M |
| January 28, 2026 | 56.7 | 56.3 | 56.3 | 56.9 | 55.8 | 4.35M |
| January 27, 2026 | 57 | 56.1 | 56.1 | 57.5 | 55.6 | 8.55M |
| January 26, 2026 | 56.2 | 56.4 | 56.4 | 57.1 | 55.6 | 6.26M |
| January 23, 2026 | 56.7 | 55.7 | 55.7 | 57.4 | 55.2 | 7.28M |
| January 22, 2026 | 55.1 | 55.9 | 55.9 | 56 | 54.7 | 5.12M |
| January 21, 2026 | 56.4 | 54.2 | 54.2 | 56.6 | 53.3 | 9.34M |
| January 20, 2026 | 55.9 | 56.4 | 56.4 | 56.5 | 55.4 | 6.38M |
| January 19, 2026 | 55.9 | 55.4 | 55.4 | 56.4 | 55 | 6.53M |
| January 16, 2026 | 56.7 | 55.9 | 55.9 | 56.8 | 55.3 | 7.28M |
| January 15, 2026 | 57.6 | 55.5 | 55.5 | 57.6 | 55.2 | 11.78M |
| January 14, 2026 | 57.8 | 57.6 | 57.6 | 59.8 | 57.1 | 15.1M |
| January 13, 2026 | 57.5 | 56 | 56 | 57.9 | 55.6 | 8.48M |
| January 12, 2026 | 56.5 | 57.3 | 57.3 | 58.7 | 56.2 | 10.75M |
| January 09, 2026 | 56.5 | 57 | 57 | 57.7 | 55 | 6.7M |
| January 08, 2026 | 58.5 | 56.3 | 56.3 | 58.6 | 56.2 | 9.06M |
| January 07, 2026 | 59.9 | 58.6 | 58.6 | 60.2 | 58.6 | 6.42M |
| January 06, 2026 | 60.8 | 59.1 | 59.1 | 61.6 | 58.6 | 13.61M |
| January 05, 2026 | 64.7 | 60.6 | 60.6 | 64.7 | 58.7 | 18.43M |
| January 02, 2026 | 64.1 | 63.5 | 63.5 | 66.5 | 63.5 | 15.48M |
| December 31, 2025 | 65.5 | 63 | 63 | 65.8 | 63 | 12.32M |
| December 30, 2025 | 64.3 | 65.5 | 65.5 | 65.6 | 63.5 | 17.48M |
| December 29, 2025 | 64.3 | 64.3 | 64.3 | 66 | 61.6 | 30.67M |
| December 26, 2025 | 65.5 | 63.8 | 63.8 | 65.7 | 63.4 | 17.89M |
| December 24, 2025 | 64 | 65 | 65 | 66.6 | 63.1 | 36.83M |
| December 23, 2025 | 62.1 | 64.5 | 64.5 | 65.6 | 60 | 48.6M |
| December 22, 2025 | 57.2 | 61.8 | 61.8 | 61.8 | 56.7 | 21.08M |
| December 19, 2025 | 56.1 | 56.2 | 56.2 | 58 | 55.5 | 9.93M |
| December 18, 2025 | 55.6 | 55.2 | 55.2 | 58.2 | 54.6 | 12.01M |
| December 17, 2025 | 58.7 | 56.3 | 56.3 | 59 | 55.9 | 11.24M |
| December 16, 2025 | 61.3 | 58.7 | 58.7 | 61.7 | 57.2 | 14.59M |
| December 15, 2025 | 62.5 | 61.2 | 61.2 | 64.1 | 60.6 | 16.07M |
| December 12, 2025 | 63.5 | 63.2 | 63.2 | 65.4 | 59.2 | 44.42M |
| December 11, 2025 | 68 | 62.8 | 62.8 | 68.6 | 62 | 72.48M |
| December 10, 2025 | 62.1 | 67.1 | 67.1 | 67.1 | 62 | 29.14M |
| December 09, 2025 | 56 | 61 | 61 | 61 | 55.7 | 40.01M |
| December 08, 2025 | 52 | 55.5 | 55.5 | 56.3 | 51.4 | 15.9M |
| December 05, 2025 | 51.2 | 51.4 | 51.4 | 51.8 | 50.1 | 3.82M |
| December 04, 2025 | 50.2 | 51.2 | 51.2 | 51.9 | 49.7 | 7.92M |
| December 03, 2025 | 48.9 | 49.7 | 49.7 | 50.9 | 48.7 | 6.24M |
| December 02, 2025 | 48.8 | 48.4 | 48.4 | 49.25 | 47.1 | 6.61M |
| December 01, 2025 | 49.65 | 50.1 | 50.1 | 51.6 | 48.85 | 4.53M |
| November 28, 2025 | 50 | 49.2 | 49.2 | 50 | 48.7 | 2.16M |
| November 27, 2025 | 49.6 | 49.25 | 49.25 | 49.75 | 48.8 | 1.84M |
| November 26, 2025 | 47.9 | 49.2 | 49.2 | 49.45 | 47.35 | 4.99M |
| November 25, 2025 | 45.9 | 46.85 | 46.85 | 46.95 | 45.9 | 1.73M |
| November 24, 2025 | 46.5 | 45.4 | 45.4 | 46.75 | 45.4 | 1.82M |
| November 21, 2025 | 46.05 | 46.3 | 46.3 | 47.3 | 45.8 | 2.39M |
| November 20, 2025 | 47.1 | 47.05 | 47.05 | 48.2 | 46.1 | 6.15M |
| November 19, 2025 | 46 | 46 | 46 | 46.1 | 44.8 | 6.85M |
| November 18, 2025 | 48.6 | 46 | 46 | 48.8 | 45.85 | 7.8M |
| November 17, 2025 | 49 | 48.6 | 48.6 | 50.8 | 48.6 | 5.77M |
| November 14, 2025 | 48.8 | 48.3 | 48.3 | 49.35 | 48.2 | 3.92M |
| November 13, 2025 | 49.5 | 49.65 | 49.65 | 50.5 | 49 | 4.65M |
| November 12, 2025 | 48.1 | 49 | 49 | 49.5 | 48.1 | 2.93M |