51.70
-0.3(-0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 52 | 51.7 | 51.7 | 52.2 | 50.8 | 222,916 |
| February 10, 2026 | 52.8 | 52 | 52 | 52.8 | 51.2 | 258,614 |
| February 09, 2026 | 53.5 | 52.8 | 52.8 | 54.5 | 52.3 | 174,773 |
| February 06, 2026 | 53.8 | 52.6 | 52.6 | 53.8 | 51.6 | 241,225 |
| February 05, 2026 | 55.5 | 54.9 | 54.9 | 56.1 | 54.1 | 473,749 |
| February 04, 2026 | 52.3 | 53.5 | 53.5 | 53.6 | 52 | 223,572 |
| February 03, 2026 | 53 | 52.3 | 52.3 | 53 | 51.6 | 178,555 |
| February 02, 2026 | 50 | 52 | 52 | 53 | 50 | 302,090 |
| January 30, 2026 | 55.4 | 53.9 | 53.9 | 55.4 | 53.4 | 381,693 |
| January 29, 2026 | 56.6 | 55.4 | 55.4 | 56.6 | 55 | 263,659 |
| January 28, 2026 | 55.8 | 55.9 | 55.9 | 56.3 | 55.5 | 317,188 |
| January 27, 2026 | 58 | 56.3 | 56.3 | 58 | 56.1 | 322,125 |
| January 26, 2026 | 57.5 | 57.5 | 57.5 | 59.3 | 57.3 | 506,200 |
| January 23, 2026 | 56.4 | 56.2 | 56.2 | 56.7 | 55.2 | 275,791 |
| January 22, 2026 | 56.5 | 56.5 | 56.5 | 57.3 | 56.3 | 295,023 |
| January 21, 2026 | 57 | 56.3 | 56.3 | 57 | 56.1 | 362,019 |
| January 20, 2026 | 58.2 | 57.5 | 57.5 | 58.3 | 57.2 | 487,392 |
| January 19, 2026 | 58.8 | 58.4 | 58.4 | 60.5 | 58.2 | 688,432 |
| January 16, 2026 | 58.8 | 58.1 | 58.1 | 59.4 | 57.8 | 345,844 |
| January 15, 2026 | 58 | 58.5 | 58.5 | 58.8 | 57.8 | 264,750 |
| January 14, 2026 | 57.5 | 58 | 58 | 58.3 | 57.5 | 152,626 |
| January 13, 2026 | 59 | 57.5 | 57.5 | 59.3 | 57.5 | 384,607 |
| January 12, 2026 | 58.5 | 58.4 | 58.4 | 59.4 | 58.2 | 283,279 |
| January 09, 2026 | 59 | 58.4 | 58.4 | 59 | 57.9 | 175,654 |
| January 08, 2026 | 59.5 | 58.8 | 58.8 | 59.9 | 58.5 | 229,575 |
| January 07, 2026 | 59.2 | 59.5 | 59.5 | 59.5 | 58.9 | 199,990 |
| January 06, 2026 | 61 | 59.6 | 59.6 | 61 | 59 | 283,186 |
| January 05, 2026 | 62.6 | 60.2 | 60.2 | 62.8 | 60 | 781,904 |
| January 02, 2026 | 58 | 62.8 | 62.8 | 63.8 | 58 | 1.12M |
| December 31, 2025 | 58.1 | 58 | 58 | 58.8 | 57.6 | 200,295 |
| December 30, 2025 | 59.3 | 58.4 | 58.4 | 59.3 | 57.5 | 243,796 |
| December 29, 2025 | 59.9 | 59.3 | 59.3 | 59.9 | 59 | 197,092 |
| December 26, 2025 | 59.8 | 59.9 | 59.9 | 60 | 59.1 | 259,967 |
| December 24, 2025 | 61.3 | 59.8 | 59.8 | 61.3 | 59.6 | 437,793 |
| December 23, 2025 | 63.4 | 61.1 | 61.1 | 63.4 | 61 | 395,955 |
| December 22, 2025 | 64 | 63.4 | 63.4 | 65.1 | 62.6 | 1.17M |
| December 19, 2025 | 59.9 | 62.4 | 62.4 | 63.2 | 59.6 | 648,217 |
| December 18, 2025 | 61.8 | 59.9 | 59.9 | 62 | 59.3 | 517,846 |
| December 17, 2025 | 63.8 | 61.8 | 61.8 | 63.9 | 61.5 | 465,014 |
| December 16, 2025 | 63.9 | 63.2 | 63.2 | 66.4 | 63 | 1.53M |
| December 15, 2025 | 59 | 64 | 64 | 65 | 58.1 | 1.98M |
| December 12, 2025 | 55 | 59 | 59 | 59.5 | 54.9 | 751,186 |
| December 11, 2025 | 55 | 55 | 55 | 55.2 | 54.1 | 149,875 |
| December 10, 2025 | 55.2 | 55 | 55 | 56.2 | 53.8 | 259,477 |
| December 09, 2025 | 55.5 | 55.2 | 55.2 | 55.5 | 54.7 | 158,936 |
| December 08, 2025 | 55.6 | 55.5 | 55.5 | 55.9 | 54.6 | 163,018 |
| December 05, 2025 | 57.1 | 55.6 | 55.6 | 57.2 | 55.6 | 230,506 |
| December 04, 2025 | 57.3 | 57 | 57 | 57.6 | 56.6 | 177,567 |
| December 03, 2025 | 57.4 | 57 | 57 | 58.4 | 56.5 | 280,989 |
| December 02, 2025 | 56.9 | 56.9 | 56.9 | 57.1 | 56.5 | 179,518 |
| December 01, 2025 | 56.5 | 57 | 57 | 57.6 | 56 | 213,677 |
| November 28, 2025 | 56.3 | 57.1 | 57.1 | 57.3 | 55 | 384,763 |
| November 27, 2025 | 54.5 | 55.8 | 55.8 | 56 | 53.8 | 421,214 |
| November 26, 2025 | 52.7 | 53.8 | 53.8 | 54.3 | 52.7 | 354,301 |
| November 25, 2025 | 52.5 | 52.4 | 52.4 | 53.2 | 52.1 | 221,119 |
| November 24, 2025 | 53 | 52.2 | 52.2 | 53 | 52.1 | 143,058 |
| November 21, 2025 | 52 | 52 | 52 | 53.1 | 51.2 | 400,052 |
| November 20, 2025 | 52.8 | 52.8 | 52.8 | 55 | 52.5 | 439,593 |
| November 19, 2025 | 51 | 52.5 | 52.5 | 52.5 | 50.9 | 493,084 |
| November 18, 2025 | 53.9 | 51.5 | 51.5 | 53.9 | 51.5 | 807,250 |