59.60
+1.5(+2.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 59 | 59.6 | 59.6 | 60.2 | 58.6 | 1.44M |
| February 10, 2026 | 60.1 | 58.1 | 58.1 | 60.3 | 58 | 722,634 |
| February 09, 2026 | 60.3 | 59.2 | 59.2 | 60.4 | 58.9 | 606,739 |
| February 06, 2026 | 59.7 | 58.2 | 58.2 | 59.7 | 57.7 | 794,689 |
| February 05, 2026 | 61.7 | 60.1 | 60.1 | 62.5 | 60.1 | 825,191 |
| February 04, 2026 | 61.3 | 62.5 | 62.5 | 63.4 | 61.1 | 719,159 |
| February 03, 2026 | 63.5 | 61.3 | 61.3 | 63.5 | 60.5 | 941,752 |
| February 02, 2026 | 63.5 | 61.4 | 61.4 | 64.1 | 60.9 | 1.59M |
| January 30, 2026 | 68.8 | 65.6 | 65.6 | 69 | 65.4 | 1.68M |
| January 29, 2026 | 70.6 | 68.2 | 68.2 | 71 | 68.2 | 1.93M |
| January 28, 2026 | 74.7 | 70.6 | 70.6 | 74.8 | 70.6 | 3.56M |
| January 27, 2026 | 72.3 | 74 | 74 | 75.6 | 71.4 | 4.66M |
| January 26, 2026 | 75 | 72.7 | 72.7 | 76.3 | 71.3 | 7.7M |
| January 23, 2026 | 71.5 | 72 | 72 | 73.5 | 69.1 | 4.03M |
| January 22, 2026 | 70.5 | 71 | 71 | 73.6 | 70.5 | 4.29M |
| January 21, 2026 | 70.2 | 68.7 | 68.7 | 71.2 | 68.5 | 2.4M |
| January 20, 2026 | 72.3 | 71.1 | 71.1 | 72.3 | 70.3 | 2.85M |
| January 19, 2026 | 71.9 | 72.2 | 72.2 | 73.5 | 70.5 | 7.66M |
| January 16, 2026 | 70.7 | 70.4 | 70.4 | 71 | 68.1 | 6.58M |
| January 15, 2026 | 70.5 | 70.6 | 70.6 | 74.5 | 70.1 | 11.24M |
| January 14, 2026 | 75 | 70.2 | 70.2 | 75.2 | 70.2 | 25.23M |
| January 13, 2026 | 65.5 | 71.5 | 71.5 | 71.5 | 64.7 | 10.21M |
| January 12, 2026 | 63 | 65 | 65 | 66.3 | 62.7 | 3.81M |
| January 09, 2026 | 61 | 62.2 | 62.2 | 63.7 | 60.5 | 1.95M |
| January 08, 2026 | 63 | 61.4 | 61.4 | 63 | 61 | 1.56M |
| January 07, 2026 | 62 | 63 | 63 | 65.2 | 62 | 3.61M |
| January 06, 2026 | 61 | 61.4 | 61.4 | 61.8 | 60.3 | 1.47M |
| January 05, 2026 | 62.3 | 60.5 | 60.5 | 64 | 60.5 | 3.99M |
| January 02, 2026 | 58 | 61.8 | 61.8 | 62.5 | 57.7 | 3.78M |
| December 31, 2025 | 56.5 | 57.2 | 57.2 | 58 | 55.8 | 1.15M |
| December 30, 2025 | 55.9 | 56.1 | 56.1 | 56.6 | 55.7 | 431,026 |
| December 29, 2025 | 56.6 | 55.7 | 55.7 | 57.3 | 55.5 | 628,118 |
| December 26, 2025 | 56.3 | 56.4 | 56.4 | 57.2 | 56.2 | 680,800 |
| December 24, 2025 | 57 | 55.5 | 55.5 | 58.5 | 55.5 | 973,934 |
| December 23, 2025 | 57.3 | 56.3 | 56.3 | 57.5 | 56.3 | 591,655 |
| December 22, 2025 | 56.2 | 56.7 | 56.7 | 57 | 56 | 472,044 |
| December 19, 2025 | 57 | 55.9 | 55.9 | 57.5 | 55.6 | 818,312 |
| December 18, 2025 | 56 | 56.2 | 56.2 | 57.5 | 56 | 781,810 |
| December 17, 2025 | 54.8 | 56.1 | 56.1 | 56.8 | 54.8 | 792,937 |
| December 16, 2025 | 56.3 | 54.7 | 54.7 | 57 | 54.2 | 1.27M |
| December 15, 2025 | 57.1 | 56.8 | 56.8 | 58.5 | 56.7 | 1.11M |
| December 12, 2025 | 59.4 | 58 | 58 | 59.5 | 57.5 | 1.24M |
| December 11, 2025 | 60.7 | 58.9 | 58.9 | 61.5 | 58.6 | 1.97M |
| December 10, 2025 | 61.9 | 61.2 | 61.2 | 62.9 | 61 | 2.52M |
| December 09, 2025 | 60.6 | 61.9 | 61.9 | 61.9 | 60.5 | 1.52M |
| December 08, 2025 | 59.6 | 60.4 | 60.4 | 60.4 | 59 | 777,138 |
| December 05, 2025 | 59.1 | 59.6 | 59.6 | 59.9 | 58.5 | 881,687 |
| December 04, 2025 | 60.5 | 58.9 | 58.9 | 60.9 | 58.9 | 1.08M |
| December 03, 2025 | 58.7 | 59.6 | 59.6 | 61.5 | 58.7 | 2.08M |
| December 02, 2025 | 59 | 58.7 | 58.7 | 59.5 | 58.3 | 1.22M |
| December 01, 2025 | 61.7 | 58.7 | 58.7 | 61.7 | 58.7 | 1.51M |
| November 28, 2025 | 62.8 | 61.7 | 61.7 | 64.5 | 60.8 | 2.42M |
| November 27, 2025 | 60.1 | 61.9 | 61.9 | 62.1 | 59.8 | 1.82M |
| November 26, 2025 | 60.9 | 60 | 60 | 61.2 | 59.7 | 1.51M |
| November 25, 2025 | 63.8 | 60.8 | 60.8 | 64.2 | 59.6 | 5.05M |
| November 24, 2025 | 66.2 | 64.1 | 64.1 | 66.9 | 64 | 4.73M |
| November 21, 2025 | 65.3 | 65.1 | 65.1 | 66.9 | 64.5 | 8.27M |
| November 20, 2025 | 65.3 | 66.2 | 66.2 | 67.8 | 64.6 | 10.4M |
| November 19, 2025 | 65.4 | 63.9 | 63.9 | 68.7 | 63.6 | 19.14M |
| November 18, 2025 | 61.8 | 65.4 | 65.4 | 66 | 61.5 | 8.4M |