52.20
-0.4(-0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 52.6 | 52.2 | 52.2 | 52.6 | 52.1 | 482,466 |
| February 10, 2026 | 53 | 52.6 | 52.6 | 53.1 | 52.2 | 838,396 |
| February 09, 2026 | 54 | 53.4 | 53.4 | 54 | 53.2 | 320,551 |
| February 06, 2026 | 53.7 | 52.9 | 52.9 | 53.7 | 52.5 | 588,232 |
| February 05, 2026 | 54.1 | 53.9 | 53.9 | 54.9 | 53.7 | 630,061 |
| February 04, 2026 | 54.1 | 54.6 | 54.6 | 55 | 53.8 | 474,568 |
| February 03, 2026 | 55.3 | 54.5 | 54.5 | 55.7 | 54.2 | 471,153 |
| February 02, 2026 | 55.2 | 54.3 | 54.3 | 55.4 | 54.2 | 599,054 |
| January 30, 2026 | 58.5 | 55.9 | 55.9 | 58.5 | 55.1 | 1.27M |
| January 29, 2026 | 58.4 | 58.7 | 58.7 | 58.9 | 56.2 | 1.48M |
| January 28, 2026 | 58.3 | 58.4 | 58.4 | 58.7 | 57.5 | 1.45M |
| January 27, 2026 | 59.7 | 58.3 | 58.3 | 59.9 | 58 | 1.96M |
| January 26, 2026 | 64.5 | 59.4 | 59.4 | 64.7 | 59 | 8.59M |
| January 23, 2026 | 60.2 | 63.2 | 63.2 | 63.2 | 60.2 | 6.44M |
| January 22, 2026 | 56 | 57.5 | 57.5 | 58.5 | 55.6 | 3.09M |
| January 21, 2026 | 54.5 | 54.9 | 54.9 | 56.1 | 54.5 | 592,322 |
| January 20, 2026 | 55.4 | 55 | 55 | 55.8 | 55 | 420,200 |
| January 19, 2026 | 55.3 | 55.4 | 55.4 | 56.3 | 54.3 | 557,723 |
| January 16, 2026 | 56.7 | 55.5 | 55.5 | 56.8 | 55.5 | 654,894 |
| January 15, 2026 | 56.8 | 56.4 | 56.4 | 56.8 | 55.4 | 906,909 |
| January 14, 2026 | 55 | 57 | 57 | 57.9 | 54.4 | 1.36M |
| January 13, 2026 | 55.5 | 54.7 | 54.7 | 55.6 | 54.1 | 1.1M |
| January 12, 2026 | 54.5 | 55.2 | 55.2 | 55.2 | 54 | 1.1M |
| January 09, 2026 | 53.3 | 53.2 | 53.2 | 53.5 | 53 | 334,173 |
| January 08, 2026 | 52.8 | 53.3 | 53.3 | 53.5 | 52.7 | 349,211 |
| January 07, 2026 | 52.7 | 52.9 | 52.9 | 53 | 52.3 | 273,512 |
| January 06, 2026 | 52.9 | 52.7 | 52.7 | 53.1 | 52.5 | 265,555 |
| January 05, 2026 | 53.8 | 52.5 | 52.5 | 53.9 | 52.3 | 495,020 |
| January 02, 2026 | 53 | 53.7 | 53.7 | 54.2 | 53 | 407,996 |
| December 31, 2025 | 52.6 | 53 | 53 | 53.3 | 52.5 | 143,399 |
| December 30, 2025 | 53.1 | 52.8 | 52.8 | 53.1 | 52.1 | 185,385 |
| December 29, 2025 | 52.6 | 53 | 53 | 53.5 | 52.6 | 230,726 |
| December 26, 2025 | 53 | 52.6 | 52.6 | 53.1 | 52.2 | 236,727 |
| December 24, 2025 | 53.3 | 53 | 53 | 53.3 | 52.9 | 93,827 |
| December 23, 2025 | 53.7 | 53.3 | 53.3 | 53.7 | 52.9 | 145,911 |
| December 22, 2025 | 52.7 | 53.6 | 53.6 | 53.8 | 52.6 | 269,522 |
| December 19, 2025 | 52.4 | 52.5 | 52.5 | 53 | 52 | 166,275 |
| December 18, 2025 | 52.3 | 52.2 | 52.2 | 52.5 | 52 | 169,583 |
| December 17, 2025 | 52.5 | 52.7 | 52.7 | 54 | 52.5 | 265,598 |
| December 16, 2025 | 52.9 | 52.5 | 52.5 | 52.9 | 51.7 | 252,353 |
| December 15, 2025 | 52.9 | 53 | 53 | 53.7 | 52.5 | 129,578 |
| December 12, 2025 | 53.1 | 53.1 | 53.1 | 53.6 | 52.9 | 161,694 |
| December 11, 2025 | 53.5 | 52.9 | 52.9 | 53.5 | 52.5 | 246,617 |
| December 10, 2025 | 54.2 | 53.5 | 53.5 | 54.3 | 53.4 | 413,751 |
| December 09, 2025 | 53.2 | 53.2 | 53.2 | 53.8 | 53.1 | 399,383 |
| December 08, 2025 | 53.1 | 52.8 | 52.8 | 53.1 | 52.4 | 197,456 |
| December 05, 2025 | 53 | 53.2 | 53.2 | 53.5 | 52.6 | 182,616 |
| December 04, 2025 | 52.6 | 52.8 | 52.8 | 54.3 | 52.3 | 637,704 |
| December 03, 2025 | 53 | 52.3 | 52.3 | 53 | 52.3 | 243,530 |
| December 02, 2025 | 52.7 | 52.6 | 52.6 | 53 | 52.6 | 219,546 |
| December 01, 2025 | 53.1 | 52.6 | 52.6 | 53.3 | 52.6 | 270,323 |
| November 28, 2025 | 52.2 | 52.5 | 52.5 | 52.5 | 52.2 | 225,533 |
| November 27, 2025 | 53.2 | 52.2 | 52.2 | 53.2 | 52.1 | 228,681 |
| November 26, 2025 | 52.1 | 52.3 | 52.3 | 52.6 | 52.1 | 305,717 |
| November 25, 2025 | 52 | 51.9 | 51.9 | 52.1 | 51.4 | 274,793 |
| November 24, 2025 | 51.9 | 51.3 | 51.3 | 51.9 | 51.3 | 307,156 |
| November 21, 2025 | 51.5 | 51.3 | 51.3 | 52.3 | 51.1 | 316,800 |
| November 20, 2025 | 52.6 | 52.5 | 52.5 | 52.7 | 52.1 | 217,689 |
| November 19, 2025 | 52 | 51.7 | 51.7 | 52.2 | 51.1 | 392,184 |
| November 18, 2025 | 53.1 | 51.9 | 51.9 | 53.2 | 51.8 | 804,698 |