59.40
+1.4(+2.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 58.7 | 59.4 | 59.4 | 61.6 | 56.3 | 18.01M |
| February 10, 2026 | 57 | 58 | 58 | 59.8 | 56.2 | 16.77M |
| February 09, 2026 | 54.8 | 56.8 | 56.8 | 57.9 | 53.8 | 10.53M |
| February 06, 2026 | 54.5 | 53.5 | 53.5 | 55 | 52 | 8.26M |
| February 05, 2026 | 51.6 | 52.7 | 52.7 | 54.1 | 51.5 | 2.8M |
| February 04, 2026 | 50.8 | 52.4 | 52.4 | 53.2 | 50.2 | 2.06M |
| February 03, 2026 | 50.5 | 50.6 | 50.6 | 52.2 | 49.5 | 2.23M |
| February 02, 2026 | 51.1 | 49 | 49 | 51.1 | 48.75 | 3.02M |
| January 30, 2026 | 54.9 | 52.2 | 52.2 | 55.4 | 52 | 4.11M |
| January 29, 2026 | 54.7 | 54.8 | 54.8 | 56.4 | 52.9 | 5.77M |
| January 28, 2026 | 53.7 | 54.7 | 54.7 | 56.5 | 53.1 | 12.25M |
| January 27, 2026 | 52 | 52.8 | 52.8 | 54.3 | 51.5 | 5.71M |
| January 26, 2026 | 51.3 | 51.4 | 51.4 | 52 | 51 | 1.42M |
| January 23, 2026 | 51.9 | 51.1 | 51.1 | 51.9 | 50.5 | 1.78M |
| January 22, 2026 | 50.8 | 51 | 51 | 52.1 | 50.6 | 3.07M |
| January 21, 2026 | 50.2 | 50 | 50 | 51.2 | 49.65 | 2.26M |
| January 20, 2026 | 49.9 | 50.6 | 50.6 | 50.8 | 49 | 2.66M |
| January 19, 2026 | 48.4 | 49.8 | 49.8 | 49.9 | 48.35 | 2.41M |
| January 16, 2026 | 48.85 | 48.35 | 48.35 | 49.35 | 48.3 | 1.19M |
| January 15, 2026 | 48.65 | 48.8 | 48.8 | 48.8 | 48 | 909,537 |
| January 14, 2026 | 47.8 | 48.6 | 48.6 | 48.85 | 47.8 | 1.12M |
| January 13, 2026 | 48.6 | 47.7 | 47.7 | 48.7 | 47.5 | 1.24M |
| January 12, 2026 | 48.4 | 48.4 | 48.4 | 49.2 | 48.4 | 1.15M |
| January 09, 2026 | 47.55 | 48.35 | 48.35 | 48.55 | 46.35 | 1.87M |
| January 08, 2026 | 49.8 | 47.55 | 47.55 | 49.8 | 47.4 | 3.24M |
| January 07, 2026 | 49.2 | 49.8 | 49.8 | 50.2 | 49 | 4.24M |
| January 06, 2026 | 47.55 | 48.3 | 48.3 | 48.95 | 47.25 | 1.8M |
| January 05, 2026 | 48.45 | 47.55 | 47.55 | 48.5 | 47.4 | 1.39M |
| January 02, 2026 | 47.9 | 47.9 | 47.9 | 48.65 | 47.75 | 959,359 |
| December 31, 2025 | 49.3 | 47.65 | 47.65 | 49.65 | 47.65 | 2.06M |
| December 30, 2025 | 48.2 | 48.8 | 48.8 | 49 | 47.5 | 1.31M |
| December 29, 2025 | 48.5 | 48 | 48 | 48.5 | 47.9 | 716,723 |
| December 26, 2025 | 48.1 | 48.5 | 48.5 | 48.7 | 47.7 | 1.06M |
| December 24, 2025 | 48 | 47.75 | 47.75 | 48.45 | 47.55 | 691,629 |
| December 23, 2025 | 49 | 47.75 | 47.75 | 49 | 47.7 | 1.16M |
| December 22, 2025 | 49.7 | 49 | 49 | 50.3 | 49 | 1.71M |
| December 19, 2025 | 48 | 49.25 | 49.25 | 49.35 | 47.85 | 1.63M |
| December 18, 2025 | 48.45 | 47.45 | 47.45 | 48.45 | 47.3 | 1.04M |
| December 17, 2025 | 48.6 | 48.35 | 48.35 | 49.65 | 48.35 | 1.5M |
| December 16, 2025 | 48.75 | 48.2 | 48.2 | 49.05 | 47.45 | 1.27M |
| December 15, 2025 | 48.8 | 48.8 | 48.8 | 49.3 | 48.35 | 1.78M |
| December 12, 2025 | 48.55 | 48.75 | 48.75 | 48.9 | 48.1 | 894,903 |
| December 11, 2025 | 47.7 | 48.1 | 48.1 | 48.95 | 47.7 | 994,034 |
| December 10, 2025 | 48.75 | 47.7 | 47.7 | 48.75 | 47.6 | 993,560 |
| December 09, 2025 | 49.3 | 48.4 | 48.4 | 50.1 | 48.35 | 2.05M |
| December 08, 2025 | 47.5 | 49.3 | 49.3 | 50.3 | 47.5 | 8.82M |
| December 05, 2025 | 45.7 | 45.8 | 45.8 | 45.85 | 45.05 | 418,380 |
| December 04, 2025 | 46.2 | 45.65 | 45.65 | 46.5 | 45.5 | 664,915 |
| December 03, 2025 | 46.5 | 46.15 | 46.15 | 46.9 | 46.05 | 829,008 |
| December 02, 2025 | 47.7 | 46.3 | 46.3 | 47.7 | 46.3 | 1.5M |
| December 01, 2025 | 46.85 | 47.5 | 47.5 | 48 | 46.5 | 2.1M |
| November 28, 2025 | 46.8 | 47.4 | 47.4 | 47.5 | 46.2 | 2.92M |
| November 27, 2025 | 45 | 44.75 | 44.75 | 45.3 | 44.4 | 580,108 |
| November 26, 2025 | 44.75 | 44.85 | 44.85 | 45.45 | 44.65 | 764,199 |
| November 25, 2025 | 44.2 | 44.5 | 44.5 | 44.85 | 44.15 | 409,513 |
| November 24, 2025 | 43.45 | 43.75 | 43.75 | 43.95 | 43.3 | 432,843 |
| November 21, 2025 | 44 | 43.25 | 43.25 | 44.3 | 43 | 939,682 |
| November 20, 2025 | 44.1 | 44.55 | 44.55 | 44.65 | 43.65 | 1.07M |
| November 19, 2025 | 44 | 43.15 | 43.15 | 44.25 | 43 | 1.18M |
| November 18, 2025 | 45.85 | 44.1 | 44.1 | 45.85 | 44 | 1.43M |