52.10
+1.1(+2.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 51 | 52.1 | 52.1 | 52.5 | 51 | 445,048 |
| January 13, 2026 | 50.7 | 51 | 51 | 51.2 | 50.7 | 285,372 |
| January 12, 2026 | 50.1 | 50.8 | 50.8 | 51.1 | 50.1 | 282,997 |
| January 09, 2026 | 50.3 | 50 | 50 | 50.3 | 49.55 | 203,930 |
| January 08, 2026 | 50.8 | 50.1 | 50.1 | 50.9 | 50.1 | 242,401 |
| January 07, 2026 | 50.7 | 50.8 | 50.8 | 51.2 | 50.7 | 212,036 |
| January 06, 2026 | 50.5 | 50.5 | 50.5 | 51.3 | 50.3 | 498,936 |
| January 05, 2026 | 51 | 50.4 | 50.4 | 51.1 | 50.3 | 181,563 |
| January 02, 2026 | 50.7 | 51.1 | 51.1 | 51.3 | 50.7 | 211,290 |
| December 31, 2025 | 50.8 | 50.6 | 50.6 | 50.9 | 50.1 | 249,384 |
| December 30, 2025 | 50.8 | 50.9 | 50.9 | 50.9 | 50.1 | 263,077 |
| December 29, 2025 | 50.2 | 50.7 | 50.7 | 51 | 50.2 | 202,197 |
| December 26, 2025 | 50.2 | 50.1 | 50.1 | 50.2 | 49.95 | 121,819 |
| December 24, 2025 | 50.7 | 50.2 | 50.2 | 51 | 50.1 | 104,837 |
| December 23, 2025 | 50.8 | 50.7 | 50.7 | 50.9 | 50.5 | 110,671 |
| December 22, 2025 | 50.3 | 50.7 | 50.7 | 51 | 50.1 | 168,201 |
| December 19, 2025 | 50.1 | 50.2 | 50.2 | 50.5 | 50 | 88,217 |
| December 18, 2025 | 50.2 | 50.1 | 50.1 | 50.3 | 50 | 51,904 |
| December 17, 2025 | 50.2 | 50.3 | 50.3 | 50.8 | 50.2 | 37,986 |
| December 16, 2025 | 50.2 | 50.1 | 50.1 | 50.5 | 49.9 | 107,481 |
| December 15, 2025 | 50.6 | 50.4 | 50.4 | 50.8 | 50.2 | 119,089 |
| December 12, 2025 | 51.1 | 50.8 | 50.8 | 51.2 | 50.7 | 77,565 |
| December 11, 2025 | 51 | 50.8 | 50.8 | 51.2 | 50.6 | 120,512 |
| December 10, 2025 | 51.2 | 51.2 | 51.2 | 51.8 | 51.1 | 161,927 |
| December 09, 2025 | 50.5 | 51.2 | 51.2 | 51.5 | 50.5 | 211,306 |
| December 08, 2025 | 50.5 | 50.6 | 50.6 | 50.7 | 50.3 | 154,164 |
| December 05, 2025 | 50.4 | 50.5 | 50.5 | 50.6 | 50.1 | 117,962 |
| December 04, 2025 | 50.1 | 50.4 | 50.4 | 50.6 | 50.1 | 116,433 |
| December 03, 2025 | 50.2 | 50.1 | 50.1 | 50.4 | 50.1 | 85,931 |
| December 02, 2025 | 49.55 | 50.1 | 50.1 | 50.2 | 49.55 | 103,888 |
| December 01, 2025 | 49.8 | 49.5 | 49.5 | 50.1 | 49.5 | 119,563 |
| November 28, 2025 | 49.65 | 50 | 50 | 50 | 49.65 | 94,917 |
| November 27, 2025 | 49.9 | 49.65 | 49.65 | 50 | 49.5 | 87,765 |
| November 26, 2025 | 49.35 | 49.85 | 49.85 | 50 | 49.35 | 150,143 |
| November 25, 2025 | 49.2 | 49.25 | 49.25 | 49.45 | 49.05 | 72,909 |
| November 24, 2025 | 48.95 | 48.85 | 48.85 | 49.2 | 48.7 | 127,532 |
| November 21, 2025 | 49.35 | 48.95 | 48.95 | 49.6 | 48.5 | 218,183 |
| November 20, 2025 | 48.8 | 49.4 | 49.4 | 49.95 | 48.8 | 142,878 |
| November 19, 2025 | 48.8 | 48.6 | 48.6 | 49.15 | 48.4 | 197,622 |
| November 18, 2025 | 49.5 | 48.8 | 48.8 | 49.5 | 48.75 | 327,956 |
| November 17, 2025 | 50.8 | 49.6 | 49.6 | 51 | 49.6 | 401,192 |
| November 14, 2025 | 50.9 | 50.8 | 50.8 | 51.4 | 50.5 | 275,306 |
| November 13, 2025 | 51.3 | 51.4 | 51.4 | 51.7 | 51 | 143,672 |
| November 12, 2025 | 50.7 | 50.8 | 50.8 | 51.3 | 50.7 | 145,278 |
| November 11, 2025 | 51.5 | 50.7 | 50.7 | 51.7 | 50.6 | 173,970 |
| November 10, 2025 | 51 | 51.3 | 51.3 | 51.8 | 50.9 | 189,331 |
| November 07, 2025 | 51 | 50.8 | 50.8 | 51 | 50.1 | 167,581 |
| November 06, 2025 | 50.8 | 51.1 | 51.1 | 51.2 | 50.6 | 154,712 |
| November 05, 2025 | 50.1 | 50.5 | 50.5 | 51 | 49.8 | 229,676 |
| November 04, 2025 | 51.2 | 50.6 | 50.6 | 51.4 | 50.1 | 143,102 |
| November 03, 2025 | 51.5 | 51.4 | 51.4 | 51.8 | 51.4 | 130,133 |
| October 31, 2025 | 52.3 | 51.8 | 51.8 | 52.3 | 51.2 | 186,732 |
| October 30, 2025 | 52.2 | 52.3 | 52.3 | 52.6 | 52 | 211,936 |
| October 29, 2025 | 51.8 | 52.1 | 52.1 | 52.6 | 51.8 | 270,797 |
| October 28, 2025 | 51.8 | 51.7 | 51.7 | 52 | 51.5 | 132,325 |
| October 27, 2025 | 51 | 51.8 | 51.8 | 51.8 | 50.7 | 315,316 |
| October 23, 2025 | 51 | 50.9 | 50.9 | 51.2 | 50.6 | 140,636 |
| October 22, 2025 | 50.4 | 51.3 | 51.3 | 51.3 | 50.4 | 243,054 |
| October 21, 2025 | 50 | 50.4 | 50.4 | 50.8 | 50 | 449,182 |
| October 20, 2025 | 50.2 | 50.2 | 50.2 | 50.3 | 49.7 | 211,607 |