50.70
-0.7(-1.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 51.8 | 51.4 | 51.4 | 52.1 | 51 | 261,372 |
| February 09, 2026 | 51.5 | 51.8 | 51.8 | 52.6 | 51.3 | 331,306 |
| February 06, 2026 | 50.1 | 49.75 | 49.75 | 50.1 | 49.15 | 208,088 |
| February 05, 2026 | 50.9 | 50.4 | 50.4 | 51.5 | 50.2 | 104,101 |
| February 04, 2026 | 51 | 51 | 51 | 51.4 | 50.5 | 100,836 |
| February 03, 2026 | 50.3 | 50.9 | 50.9 | 51 | 50.2 | 76,312 |
| February 02, 2026 | 50.6 | 50.1 | 50.1 | 50.8 | 49.7 | 211,127 |
| January 30, 2026 | 51.5 | 50.8 | 50.8 | 52 | 50.8 | 126,885 |
| January 29, 2026 | 52.8 | 52 | 52 | 52.8 | 52 | 130,936 |
| January 28, 2026 | 53 | 52.8 | 52.8 | 53 | 52.5 | 135,251 |
| January 27, 2026 | 53 | 52.4 | 52.4 | 53.1 | 52.1 | 198,247 |
| January 26, 2026 | 54 | 53.2 | 53.2 | 54.1 | 53.2 | 177,484 |
| January 23, 2026 | 53.3 | 53.9 | 53.9 | 55.4 | 53.3 | 585,794 |
| January 22, 2026 | 53.4 | 53.2 | 53.2 | 53.8 | 52.8 | 297,519 |
| January 21, 2026 | 52.5 | 52.9 | 52.9 | 53 | 52 | 228,352 |
| January 20, 2026 | 52.6 | 52.5 | 52.5 | 52.7 | 52.1 | 141,545 |
| January 19, 2026 | 52.2 | 52.6 | 52.6 | 53.3 | 52.1 | 295,241 |
| January 16, 2026 | 52.6 | 52.2 | 52.2 | 52.6 | 51.9 | 184,473 |
| January 15, 2026 | 52 | 52 | 52 | 52.3 | 51.8 | 227,282 |
| January 14, 2026 | 51.7 | 52 | 52 | 52 | 51.4 | 178,304 |
| January 13, 2026 | 52.5 | 51.7 | 51.7 | 52.6 | 51.3 | 198,601 |
| January 12, 2026 | 51.9 | 52 | 52 | 52.8 | 51.4 | 373,616 |
| January 09, 2026 | 49.4 | 49.8 | 49.8 | 50 | 49.4 | 45,114 |
| January 08, 2026 | 49.35 | 49.95 | 49.95 | 50.1 | 49.35 | 91,826 |
| January 07, 2026 | 49.75 | 49.5 | 49.5 | 49.75 | 49.4 | 132,402 |
| January 06, 2026 | 49.95 | 49.85 | 49.85 | 50.1 | 49.6 | 152,328 |
| January 05, 2026 | 50.2 | 49.75 | 49.75 | 50.2 | 49.7 | 102,193 |
| January 02, 2026 | 50 | 50.2 | 50.2 | 50.6 | 50 | 111,658 |
| December 31, 2025 | 50 | 49.85 | 49.85 | 50.2 | 49.7 | 78,684 |
| December 30, 2025 | 50 | 49.95 | 49.95 | 50 | 49.95 | 33,055 |
| December 29, 2025 | 51 | 50 | 50 | 51 | 49.95 | 73,085 |
| December 26, 2025 | 50 | 50.2 | 50.2 | 50.2 | 49.9 | 77,237 |
| December 24, 2025 | 50 | 49.9 | 49.9 | 50 | 49.9 | 69,184 |
| December 23, 2025 | 49.95 | 49.95 | 49.95 | 50 | 49.9 | 33,101 |
| December 22, 2025 | 50 | 50.2 | 50.2 | 50.2 | 49.85 | 38,686 |
| December 19, 2025 | 49.85 | 49.9 | 49.9 | 50.2 | 49.65 | 57,325 |
| December 18, 2025 | 50.1 | 49.85 | 49.85 | 50.1 | 49.85 | 46,338 |
| December 17, 2025 | 50 | 50.1 | 50.1 | 51.7 | 49.95 | 196,296 |
| December 16, 2025 | 50 | 49.6 | 49.6 | 50 | 49.15 | 72,786 |
| December 15, 2025 | 49.45 | 50.2 | 50.2 | 50.2 | 49.3 | 59,246 |
| December 12, 2025 | 49.75 | 49.65 | 49.65 | 50.1 | 49.6 | 67,440 |
| December 11, 2025 | 50.4 | 49.75 | 49.75 | 50.4 | 49.5 | 102,870 |
| December 10, 2025 | 50.2 | 50.5 | 50.5 | 50.9 | 50.1 | 95,321 |
| December 09, 2025 | 49.8 | 49.9 | 49.9 | 50 | 49.6 | 76,910 |
| December 08, 2025 | 49.9 | 50 | 50 | 50.2 | 49.8 | 87,092 |
| December 05, 2025 | 50.3 | 50.5 | 50.5 | 50.5 | 50 | 44,416 |
| December 04, 2025 | 50.4 | 50.4 | 50.4 | 50.6 | 50.3 | 69,886 |
| December 03, 2025 | 50.3 | 50.3 | 50.3 | 50.6 | 50.2 | 77,966 |
| December 02, 2025 | 50.7 | 50.3 | 50.3 | 51 | 50 | 63,410 |
| December 01, 2025 | 50.6 | 50.7 | 50.7 | 51 | 50.5 | 49,842 |
| November 28, 2025 | 50.7 | 51.1 | 51.1 | 51.1 | 50.6 | 161,145 |
| November 27, 2025 | 50.5 | 50.6 | 50.6 | 50.7 | 49.95 | 72,577 |
| November 26, 2025 | 50.9 | 50.2 | 50.2 | 50.9 | 49.7 | 120,231 |
| November 25, 2025 | 50.2 | 49.7 | 49.7 | 50.2 | 49.7 | 57,580 |
| November 24, 2025 | 49.85 | 49.85 | 49.85 | 50.1 | 49.7 | 145,084 |
| November 21, 2025 | 49.2 | 49.55 | 49.55 | 50 | 48.85 | 123,076 |
| November 20, 2025 | 48.7 | 50 | 50 | 50 | 48.7 | 159,757 |
| November 19, 2025 | 48.25 | 47.9 | 47.9 | 48.4 | 47.6 | 159,966 |
| November 18, 2025 | 48.95 | 48.1 | 48.1 | 48.95 | 48.05 | 219,998 |
| November 17, 2025 | 50 | 48.95 | 48.95 | 50 | 48.95 | 281,960 |