45.10
-0.6(-1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 45.8 | 45.1 | 45.1 | 45.8 | 45.05 | 262,846 |
| February 10, 2026 | 45.7 | 45.7 | 45.7 | 46 | 45.45 | 206,557 |
| February 09, 2026 | 47 | 45.7 | 45.7 | 47 | 45.6 | 287,700 |
| February 06, 2026 | 47.8 | 46.5 | 46.5 | 47.8 | 45.7 | 291,708 |
| February 05, 2026 | 48.25 | 47.6 | 47.6 | 48.9 | 47.6 | 332,906 |
| February 04, 2026 | 48.4 | 48.7 | 48.7 | 49.15 | 48.15 | 244,505 |
| February 03, 2026 | 49.15 | 48.3 | 48.3 | 50.2 | 47.9 | 378,262 |
| February 02, 2026 | 49.25 | 48.15 | 48.15 | 49.3 | 47.8 | 492,426 |
| January 30, 2026 | 51.7 | 50.3 | 50.3 | 51.7 | 50.2 | 424,563 |
| January 29, 2026 | 52 | 51.8 | 51.8 | 52.1 | 51.1 | 327,826 |
| January 28, 2026 | 51.7 | 52 | 52 | 52.7 | 51.5 | 385,755 |
| January 27, 2026 | 54 | 52 | 52 | 54.5 | 51.7 | 554,797 |
| January 26, 2026 | 53 | 53.4 | 53.4 | 53.8 | 52.8 | 358,813 |
| January 23, 2026 | 53.6 | 53 | 53 | 53.6 | 52.6 | 459,960 |
| January 22, 2026 | 54.1 | 53.5 | 53.5 | 54.1 | 52.9 | 638,697 |
| January 21, 2026 | 52.2 | 53.5 | 53.5 | 54 | 52.1 | 539,652 |
| January 20, 2026 | 53.5 | 52.7 | 52.7 | 54.1 | 52.1 | 539,462 |
| January 19, 2026 | 54.9 | 53.5 | 53.5 | 54.9 | 52.4 | 816,634 |
| January 16, 2026 | 52.4 | 53.8 | 53.8 | 54.5 | 52.3 | 1.13M |
| January 15, 2026 | 52 | 51.7 | 51.7 | 52 | 51.1 | 362,228 |
| January 14, 2026 | 50.7 | 52.5 | 52.5 | 52.7 | 50.5 | 512,262 |
| January 13, 2026 | 51.6 | 51.3 | 51.3 | 51.7 | 50.7 | 394,307 |
| January 12, 2026 | 53.3 | 51.6 | 51.6 | 53.4 | 51.6 | 651,247 |
| January 09, 2026 | 53 | 53 | 53 | 53.3 | 52 | 369,253 |
| January 08, 2026 | 53 | 52.8 | 52.8 | 53.5 | 52.3 | 897,323 |
| January 07, 2026 | 54.8 | 54.1 | 54.1 | 54.8 | 53.8 | 784,456 |
| January 06, 2026 | 54.8 | 54.8 | 54.8 | 55.5 | 53 | 1.12M |
| January 05, 2026 | 55 | 54.9 | 54.9 | 55.5 | 51.8 | 1.69M |
| January 02, 2026 | 54 | 54.8 | 54.8 | 56.8 | 53.2 | 2.32M |
| December 31, 2025 | 57.5 | 52.5 | 52.5 | 59.9 | 51 | 5.54M |
| December 30, 2025 | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | 0 |
| December 29, 2025 | 52 | 54.9 | 54.9 | 54.9 | 50.6 | 2.43M |
| December 26, 2025 | 48.25 | 49.95 | 49.95 | 50.1 | 47.7 | 1.06M |
| December 24, 2025 | 46 | 47.9 | 47.9 | 48 | 46 | 387,117 |
| December 23, 2025 | 47.3 | 46.45 | 46.45 | 47.3 | 45.6 | 225,066 |
| December 22, 2025 | 46.35 | 47.25 | 47.25 | 47.35 | 46.35 | 177,656 |
| December 19, 2025 | 47.4 | 46.3 | 46.3 | 47.4 | 45.6 | 383,333 |
| December 18, 2025 | 47 | 47 | 47 | 47.45 | 46.65 | 344,377 |
| December 17, 2025 | 46.8 | 47.05 | 47.05 | 47.1 | 46.55 | 178,558 |
| December 16, 2025 | 46.35 | 46.4 | 46.4 | 46.7 | 45.7 | 389,396 |
| December 15, 2025 | 45.25 | 45.9 | 45.9 | 46.25 | 44.75 | 204,673 |
| December 12, 2025 | 44.5 | 45.35 | 45.35 | 45.4 | 44.3 | 212,890 |
| December 11, 2025 | 44.45 | 43.7 | 43.7 | 44.45 | 43.7 | 94,752 |
| December 10, 2025 | 44.7 | 44.65 | 44.65 | 45.45 | 44.4 | 124,847 |
| December 09, 2025 | 44.15 | 44.5 | 44.5 | 44.9 | 44.1 | 163,467 |
| December 08, 2025 | 44.5 | 44.15 | 44.15 | 44.8 | 43.6 | 178,545 |
| December 05, 2025 | 44.1 | 43.15 | 43.15 | 44.1 | 43.1 | 118,007 |
| December 04, 2025 | 43.5 | 44 | 44 | 44.25 | 43.4 | 129,591 |
| December 03, 2025 | 43.1 | 43.3 | 43.3 | 43.35 | 42.9 | 85,920 |
| December 02, 2025 | 43.4 | 42.9 | 42.9 | 43.4 | 42.75 | 95,406 |
| December 01, 2025 | 42.7 | 42.85 | 42.85 | 43.5 | 42.1 | 70,321 |
| November 28, 2025 | 42.8 | 42.6 | 42.6 | 43.35 | 42.2 | 163,821 |
| November 27, 2025 | 42.7 | 42.2 | 42.2 | 42.75 | 42.05 | 61,744 |
| November 26, 2025 | 41.25 | 42.7 | 42.7 | 42.8 | 41.25 | 118,667 |
| November 25, 2025 | 41.1 | 41.9 | 41.9 | 42 | 41.05 | 113,071 |
| November 24, 2025 | 40.65 | 41.05 | 41.05 | 41.25 | 40.5 | 78,836 |
| November 21, 2025 | 41.25 | 40.5 | 40.5 | 41.3 | 40.2 | 126,870 |
| November 20, 2025 | 42.5 | 41.5 | 41.5 | 42.5 | 41.4 | 167,962 |
| November 19, 2025 | 40.25 | 40.65 | 40.65 | 40.95 | 40.25 | 92,509 |
| November 18, 2025 | 41.2 | 40.35 | 40.35 | 41.5 | 40.2 | 148,904 |