51.00
+0.5(+0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 50.8 | 51 | 51 | 51.4 | 50.6 | 249,968 |
| February 10, 2026 | 50.5 | 50.5 | 50.5 | 50.8 | 50.2 | 168,776 |
| February 09, 2026 | 50.5 | 50.4 | 50.4 | 52 | 50.2 | 116,707 |
| February 06, 2026 | 50.6 | 50.2 | 50.2 | 50.6 | 49.7 | 229,584 |
| February 05, 2026 | 51.3 | 50.7 | 50.7 | 51.4 | 50.7 | 126,890 |
| February 04, 2026 | 50.9 | 51.3 | 51.3 | 51.3 | 50.4 | 175,310 |
| February 03, 2026 | 50.4 | 50.1 | 50.1 | 50.8 | 49.85 | 163,562 |
| February 02, 2026 | 49.95 | 49.95 | 49.95 | 50.2 | 49.55 | 259,209 |
| January 30, 2026 | 51.2 | 50.3 | 50.3 | 51.2 | 49.95 | 550,381 |
| January 29, 2026 | 51.6 | 51.2 | 51.2 | 52 | 51.1 | 283,706 |
| January 28, 2026 | 53 | 52 | 52 | 53 | 51.7 | 264,057 |
| January 27, 2026 | 53.5 | 52.6 | 52.6 | 53.5 | 52.2 | 265,109 |
| January 26, 2026 | 54.2 | 53.3 | 53.3 | 54.2 | 53.1 | 360,009 |
| January 23, 2026 | 54.3 | 54.3 | 54.3 | 54.8 | 53.7 | 686,067 |
| January 22, 2026 | 53.5 | 53.8 | 53.8 | 53.9 | 53.4 | 498,569 |
| January 21, 2026 | 52.6 | 53.1 | 53.1 | 53.5 | 52.6 | 487,409 |
| January 20, 2026 | 52.6 | 52.7 | 52.7 | 52.8 | 52.1 | 303,497 |
| January 19, 2026 | 52.5 | 52.5 | 52.5 | 53.1 | 52.3 | 433,201 |
| January 16, 2026 | 52.3 | 52.5 | 52.5 | 52.9 | 52.2 | 314,074 |
| January 15, 2026 | 52.2 | 52.2 | 52.2 | 52.2 | 51.5 | 178,574 |
| 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 |