47.10
+2.4(+5.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 44.75 | 47.1 | 47.1 | 47.15 | 44.75 | 298,769 |
| February 10, 2026 | 45.05 | 44.7 | 44.7 | 45.75 | 44.65 | 511,955 |
| February 09, 2026 | 47 | 45.4 | 45.4 | 47 | 44.65 | 550,568 |
| February 06, 2026 | 47.5 | 45.95 | 45.95 | 47.5 | 45.75 | 271,026 |
| February 05, 2026 | 48.6 | 47.8 | 47.8 | 49.15 | 47.55 | 398,059 |
| February 04, 2026 | 48.75 | 49.2 | 49.2 | 49.2 | 47.95 | 89,114 |
| February 03, 2026 | 49.65 | 48.7 | 48.7 | 49.65 | 48.7 | 83,516 |
| February 02, 2026 | 49.25 | 48.35 | 48.35 | 49.35 | 48 | 312,057 |
| January 30, 2026 | 50 | 49.45 | 49.45 | 50 | 48 | 186,449 |
| January 29, 2026 | 51.8 | 50 | 50 | 53.3 | 49.9 | 210,215 |
| January 28, 2026 | 52.3 | 51.9 | 51.9 | 52.5 | 51.5 | 97,589 |
| January 27, 2026 | 54.2 | 52.3 | 52.3 | 54.2 | 52.3 | 109,254 |
| January 26, 2026 | 55 | 53.7 | 53.7 | 55.1 | 53.7 | 163,567 |
| January 23, 2026 | 54.7 | 55 | 55 | 55.5 | 54.7 | 78,892 |
| January 22, 2026 | 54.4 | 54.9 | 54.9 | 55.1 | 54.3 | 117,361 |
| January 21, 2026 | 54.8 | 54.3 | 54.3 | 55.3 | 54.3 | 115,774 |
| January 20, 2026 | 54.4 | 54.9 | 54.9 | 55.2 | 54.1 | 156,628 |
| January 19, 2026 | 54.3 | 55 | 55 | 55 | 54 | 171,335 |
| January 16, 2026 | 54.8 | 54.7 | 54.7 | 55.2 | 54 | 130,899 |
| January 15, 2026 | 55.1 | 54.6 | 54.6 | 55.1 | 54 | 108,129 |
| January 14, 2026 | 54.3 | 54.7 | 54.7 | 55 | 54.3 | 96,313 |
| January 13, 2026 | 54 | 54 | 54 | 54.5 | 53.5 | 92,596 |
| January 12, 2026 | 54.8 | 54 | 54 | 55.9 | 53.9 | 126,224 |
| January 09, 2026 | 53.8 | 54.5 | 54.5 | 54.8 | 53.8 | 122,275 |
| January 08, 2026 | 55.7 | 54.1 | 54.1 | 55.9 | 54.1 | 119,975 |
| January 07, 2026 | 55.2 | 55.5 | 55.5 | 55.5 | 54 | 86,474 |
| January 06, 2026 | 54.4 | 54.8 | 54.8 | 55.4 | 53.8 | 145,328 |
| January 05, 2026 | 55.5 | 54.6 | 54.6 | 55.5 | 53 | 135,204 |
| January 02, 2026 | 54.8 | 55.4 | 55.4 | 56.5 | 54.8 | 97,300 |
| December 31, 2025 | 58.3 | 55 | 55 | 58.3 | 55 | 203,213 |
| December 30, 2025 | 59.2 | 58.3 | 58.3 | 59.4 | 55 | 267,456 |
| December 29, 2025 | 56.6 | 59.5 | 59.5 | 61.5 | 56.6 | 455,113 |
| December 26, 2025 | 55.8 | 56.4 | 56.4 | 56.5 | 55.2 | 138,078 |
| December 24, 2025 | 55 | 55.2 | 55.2 | 55.7 | 54.9 | 57,501 |
| December 23, 2025 | 56 | 55.2 | 55.2 | 56.6 | 55.1 | 99,009 |
| December 22, 2025 | 55.5 | 56 | 56 | 56 | 55 | 108,060 |
| December 19, 2025 | 54.6 | 55.3 | 55.3 | 55.3 | 54.5 | 102,466 |
| December 18, 2025 | 53.3 | 54.8 | 54.8 | 54.8 | 53.3 | 78,972 |
| December 17, 2025 | 54.5 | 54.2 | 54.2 | 55.1 | 54 | 97,582 |
| December 16, 2025 | 54.2 | 54.1 | 54.1 | 55.1 | 53.7 | 147,480 |
| December 15, 2025 | 54.2 | 55.1 | 55.1 | 55.4 | 54 | 45,356 |
| December 12, 2025 | 54.5 | 54.7 | 54.7 | 55.2 | 54.1 | 60,186 |
| December 11, 2025 | 51.7 | 54.3 | 54.3 | 54.3 | 51.6 | 100,117 |
| December 10, 2025 | 53.5 | 52.2 | 52.2 | 53.6 | 52.2 | 104,112 |
| December 09, 2025 | 53.5 | 53.2 | 53.2 | 53.9 | 52.9 | 207,296 |
| December 08, 2025 | 53.1 | 53 | 53 | 53.7 | 53 | 139,415 |
| December 05, 2025 | 53.8 | 53 | 53 | 53.9 | 52.9 | 101,338 |
| December 04, 2025 | 53 | 53 | 53 | 53.6 | 52.7 | 114,045 |
| December 03, 2025 | 53.5 | 52.9 | 52.9 | 53.8 | 52.8 | 77,597 |
| December 02, 2025 | 53.4 | 52.9 | 52.9 | 53.5 | 52.9 | 136,244 |
| December 01, 2025 | 52.4 | 52.8 | 52.8 | 53.2 | 52.4 | 70,307 |
| November 28, 2025 | 52.6 | 52.8 | 52.8 | 53.4 | 52.4 | 105,176 |
| November 27, 2025 | 52.6 | 53 | 53 | 53.5 | 52.5 | 83,675 |
| November 26, 2025 | 52.1 | 52.5 | 52.5 | 53.5 | 52.1 | 55,246 |
| November 25, 2025 | 52.6 | 52 | 52 | 52.7 | 52 | 41,323 |
| November 24, 2025 | 51.3 | 52 | 52 | 52.6 | 51.3 | 86,274 |
| November 21, 2025 | 51.9 | 52.1 | 52.1 | 52.3 | 51.7 | 61,245 |
| November 20, 2025 | 50.1 | 52.1 | 52.1 | 52.5 | 50.1 | 99,494 |
| November 19, 2025 | 49.35 | 50.7 | 50.7 | 51.1 | 49.35 | 90,315 |
| November 18, 2025 | 49.8 | 50.6 | 50.6 | 50.8 | 49.65 | 99,670 |