41.55
+1.15(+2.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 05, 2026 | 41.35 | 41.55 | 41.55 | 41.75 | 40.65 | 4.92M |
| March 04, 2026 | 42.1 | 40.4 | 40.4 | 42.3 | 40 | 9.64M |
| March 03, 2026 | 44.7 | 43 | 43 | 45.25 | 42.85 | 8.29M |
| March 02, 2026 | 44.65 | 44.65 | 44.65 | 45.1 | 44.35 | 4.4M |
| February 26, 2026 | 45.25 | 45.35 | 45.35 | 45.7 | 44.95 | 5.01M |
| February 25, 2026 | 45.6 | 45.15 | 45.15 | 46.1 | 45.05 | 3.74M |
| February 24, 2026 | 45.1 | 45.25 | 45.25 | 45.8 | 44.9 | 4.23M |
| February 23, 2026 | 44.7 | 45.1 | 45.1 | 45.15 | 44.25 | 5.07M |
| February 11, 2026 | 44.75 | 44.25 | 44.25 | 44.75 | 44.15 | 3.32M |
| February 10, 2026 | 45 | 44.7 | 44.7 | 45.15 | 44.05 | 5.24M |
| February 09, 2026 | 45.25 | 44.85 | 44.85 | 47.3 | 44.85 | 8.74M |
| February 06, 2026 | 44.65 | 44.9 | 44.9 | 45 | 43.4 | 6.16M |
| February 05, 2026 | 45.4 | 44.8 | 44.8 | 46.4 | 44.8 | 5.27M |
| February 04, 2026 | 44.8 | 45.8 | 45.8 | 45.85 | 44.35 | 5.03M |
| February 03, 2026 | 44.1 | 44.45 | 44.45 | 44.7 | 43.45 | 5.21M |
| February 02, 2026 | 44.6 | 43.6 | 43.6 | 44.8 | 43.55 | 8.07M |
| January 30, 2026 | 45.5 | 44.85 | 44.85 | 45.7 | 44.5 | 8.28M |
| January 29, 2026 | 46.7 | 45.5 | 45.5 | 47.35 | 45.35 | 8.41M |
| January 28, 2026 | 46.65 | 46.3 | 46.3 | 47.2 | 46.25 | 5.23M |
| January 27, 2026 | 47.75 | 46.4 | 46.4 | 47.75 | 46.25 | 9.57M |
| January 26, 2026 | 46.85 | 47.75 | 47.75 | 48.15 | 46.65 | 9.92M |
| January 23, 2026 | 47.6 | 46.45 | 46.45 | 47.75 | 46.3 | 7.66M |
| January 22, 2026 | 46.55 | 47.25 | 47.25 | 48.3 | 46.4 | 14.8M |
| January 21, 2026 | 46.2 | 46.15 | 46.15 | 47.05 | 46.05 | 7.21M |
| January 20, 2026 | 46.9 | 46.85 | 46.85 | 47.1 | 46.35 | 5.76M |
| January 19, 2026 | 46.15 | 46.65 | 46.65 | 47.1 | 45.75 | 7.12M |
| January 16, 2026 | 46.5 | 46.15 | 46.15 | 46.9 | 46.15 | 6.06M |
| January 15, 2026 | 47 | 46.3 | 46.3 | 47.15 | 46 | 8.74M |
| January 14, 2026 | 45.05 | 46.95 | 46.95 | 47.7 | 45.05 | 9.79M |
| January 13, 2026 | 46.7 | 45.05 | 45.05 | 46.8 | 45 | 10.1M |
| January 12, 2026 | 46.35 | 46.25 | 46.25 | 46.7 | 46.15 | 4.71M |
| January 09, 2026 | 46.2 | 45.95 | 45.95 | 46.85 | 45.75 | 6.9M |
| January 08, 2026 | 47.6 | 46.3 | 46.3 | 47.8 | 46.3 | 14.97M |
| January 07, 2026 | 48.35 | 47.8 | 47.8 | 48.4 | 47.6 | 11.08M |
| January 06, 2026 | 49.2 | 48.7 | 48.7 | 49.55 | 48.7 | 7.38M |
| January 05, 2026 | 49.7 | 49.1 | 49.1 | 50.1 | 48.95 | 8.67M |
| January 02, 2026 | 49.85 | 49.4 | 49.4 | 49.85 | 49.15 | 3.83M |
| December 31, 2025 | 49.95 | 49.2 | 49.2 | 50.3 | 49.2 | 7.38M |
| December 30, 2025 | 50.1 | 49.5 | 49.5 | 50.4 | 48.75 | 6.92M |
| December 29, 2025 | 49.65 | 49.4 | 49.4 | 50.3 | 49.3 | 4.66M |
| December 26, 2025 | 51 | 49.3 | 49.3 | 51 | 49.3 | 7.15M |
| December 24, 2025 | 50.3 | 50.3 | 50.3 | 51.3 | 49.55 | 7.86M |
| December 23, 2025 | 50.5 | 49.75 | 49.75 | 50.7 | 49.75 | 4.83M |
| December 22, 2025 | 49.45 | 49.95 | 49.95 | 50.2 | 49.45 | 4.77M |
| December 19, 2025 | 49 | 49.3 | 49.3 | 49.35 | 48.6 | 4.36M |
| December 18, 2025 | 49.1 | 48.55 | 48.55 | 49.3 | 48.5 | 5.1M |
| December 17, 2025 | 49.55 | 49.45 | 49.45 | 50.4 | 49.45 | 9.08M |
| December 16, 2025 | 49.9 | 49.4 | 49.4 | 49.95 | 48.55 | 9.56M |
| December 15, 2025 | 50.4 | 50.1 | 50.1 | 50.5 | 49.7 | 6.92M |
| December 12, 2025 | 52.5 | 51 | 51 | 52.8 | 50.5 | 16.55M |
| December 11, 2025 | 51.2 | 52 | 52 | 54 | 51 | 24.26M |
| December 10, 2025 | 52.6 | 50.9 | 50.9 | 55.2 | 50.7 | 44.59M |
| December 09, 2025 | 51.1 | 52 | 52 | 52.6 | 51 | 15.1M |
| December 08, 2025 | 51.5 | 51.6 | 51.6 | 51.8 | 50.2 | 20.74M |
| December 05, 2025 | 49.3 | 50.4 | 50.4 | 52 | 48.85 | 11.75M |
| December 04, 2025 | 49.7 | 49.2 | 49.2 | 50.5 | 49.2 | 8.13M |
| December 03, 2025 | 49 | 49.25 | 49.25 | 49.8 | 49 | 5.49M |
| December 02, 2025 | 49.45 | 48.5 | 48.5 | 49.55 | 48.25 | 4.42M |
| December 01, 2025 | 50 | 48.95 | 48.95 | 50.2 | 48.8 | 6.48M |
| November 28, 2025 | 49.4 | 49.95 | 49.95 | 50 | 48.95 | 6.09M |