48.55
+0.05(+0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 47.8 | 48.55 | 48.55 | 48.6 | 46.8 | 1.28M |
| February 10, 2026 | 47.75 | 48.5 | 48.5 | 48.5 | 47.75 | 1.01M |
| February 09, 2026 | 48 | 47.7 | 47.7 | 48 | 47.25 | 505,883 |
| February 06, 2026 | 47.1 | 47.9 | 47.9 | 48.05 | 46.7 | 785,721 |
| February 05, 2026 | 47 | 47.5 | 47.5 | 47.65 | 46.8 | 474,310 |
| February 04, 2026 | 46.6 | 47 | 47 | 47.3 | 46.4 | 446,082 |
| February 03, 2026 | 46.75 | 46.6 | 46.6 | 47 | 45.35 | 980,473 |
| February 02, 2026 | 47.4 | 46.55 | 46.55 | 47.4 | 46.2 | 969,283 |
| January 30, 2026 | 47.8 | 47.4 | 47.4 | 48 | 47.2 | 832,413 |
| January 29, 2026 | 47.8 | 48.05 | 48.05 | 48.2 | 47.65 | 809,259 |
| January 28, 2026 | 48.15 | 48 | 48 | 48.15 | 47.65 | 457,473 |
| January 27, 2026 | 48.05 | 47.75 | 47.75 | 48.2 | 47.55 | 875,600 |
| January 26, 2026 | 48.3 | 48 | 48 | 48.3 | 47.75 | 456,027 |
| January 23, 2026 | 49.35 | 48.3 | 48.3 | 49.35 | 48.3 | 526,669 |
| January 22, 2026 | 48.65 | 49.3 | 49.3 | 49.95 | 48.65 | 894,108 |
| January 21, 2026 | 48 | 48.65 | 48.65 | 48.7 | 47.7 | 898,217 |
| January 20, 2026 | 48.5 | 48 | 48 | 48.6 | 47.95 | 498,731 |
| January 19, 2026 | 47.6 | 48.15 | 48.15 | 48.4 | 47.45 | 562,537 |
| January 16, 2026 | 48.9 | 47.9 | 47.9 | 48.9 | 47.6 | 960,652 |
| January 15, 2026 | 49.35 | 48.6 | 48.6 | 49.6 | 48.6 | 517,143 |
| January 14, 2026 | 48.35 | 49.3 | 49.3 | 49.3 | 48.35 | 652,094 |
| January 13, 2026 | 48.95 | 48.35 | 48.35 | 48.95 | 47.9 | 425,891 |
| January 12, 2026 | 48.7 | 48.35 | 48.35 | 48.7 | 47.85 | 484,482 |
| January 09, 2026 | 47.9 | 48.2 | 48.2 | 48.3 | 47.75 | 522,056 |
| January 08, 2026 | 47.1 | 47.7 | 47.7 | 47.95 | 47.05 | 557,102 |
| January 07, 2026 | 47.5 | 47.05 | 47.05 | 47.6 | 47 | 677,064 |
| January 06, 2026 | 47.85 | 47.5 | 47.5 | 47.85 | 47.15 | 610,105 |
| January 05, 2026 | 47.9 | 47.4 | 47.4 | 47.9 | 47 | 975,129 |
| January 02, 2026 | 48.5 | 48 | 48 | 48.5 | 47.75 | 602,489 |
| December 31, 2025 | 48.95 | 48.5 | 48.5 | 48.95 | 48.1 | 553,798 |
| December 30, 2025 | 49.35 | 48.95 | 48.95 | 49.35 | 48.8 | 301,285 |
| December 29, 2025 | 48.95 | 49.35 | 49.35 | 49.65 | 48.9 | 925,431 |
| December 26, 2025 | 48.55 | 48.65 | 48.65 | 49 | 48.1 | 348,933 |
| December 24, 2025 | 48.1 | 48.35 | 48.35 | 48.9 | 48.1 | 338,724 |
| December 23, 2025 | 48 | 48 | 48 | 48.05 | 47.8 | 286,448 |
| December 22, 2025 | 48.55 | 48 | 48 | 48.55 | 47.7 | 682,007 |
| December 19, 2025 | 47.65 | 48.5 | 48.5 | 48.6 | 47.65 | 775,155 |
| December 18, 2025 | 48.65 | 47.65 | 47.65 | 48.65 | 47.45 | 520,878 |
| December 17, 2025 | 48.2 | 48 | 48 | 48.7 | 48 | 919,856 |
| December 16, 2025 | 47.1 | 47.9 | 47.9 | 48.15 | 47.1 | 604,722 |
| December 15, 2025 | 47.85 | 48 | 48 | 48.3 | 47.1 | 535,778 |
| December 12, 2025 | 48.05 | 47.55 | 47.55 | 48.1 | 47.55 | 307,916 |
| December 11, 2025 | 48 | 47.85 | 47.85 | 48 | 47 | 542,344 |
| December 10, 2025 | 47.7 | 48 | 48 | 48.4 | 47.5 | 657,005 |
| December 09, 2025 | 47.5 | 47.6 | 47.6 | 47.6 | 46.95 | 348,036 |
| December 08, 2025 | 48.05 | 47.5 | 47.5 | 48.15 | 46.9 | 749,632 |
| December 05, 2025 | 47.45 | 47.85 | 47.85 | 48.1 | 47.25 | 641,493 |
| December 04, 2025 | 46.55 | 47.35 | 47.35 | 47.35 | 46.55 | 478,077 |
| December 03, 2025 | 45.85 | 46.55 | 46.55 | 46.6 | 45.7 | 434,483 |
| December 02, 2025 | 45.65 | 45.85 | 45.85 | 45.95 | 45.35 | 314,324 |
| December 01, 2025 | 46.5 | 45.7 | 45.7 | 46.5 | 45.05 | 806,013 |
| November 28, 2025 | 45.65 | 46.5 | 46.5 | 46.55 | 45.35 | 759,933 |
| November 27, 2025 | 44.7 | 45.65 | 45.65 | 45.65 | 44.7 | 430,594 |
| November 26, 2025 | 44.9 | 44.8 | 44.8 | 45 | 44.3 | 517,362 |
| November 25, 2025 | 44.95 | 44.55 | 44.55 | 45 | 44 | 533,977 |
| November 24, 2025 | 44.3 | 44.7 | 44.7 | 45.25 | 43.95 | 1.08M |
| November 21, 2025 | 44 | 44.05 | 44.05 | 44.3 | 43.5 | 990,870 |
| November 20, 2025 | 43.35 | 44.2 | 44.2 | 44.45 | 43.2 | 967,262 |
| November 19, 2025 | 45.15 | 43.6 | 43.6 | 45.15 | 43.6 | 1.32M |
| November 18, 2025 | 46.15 | 45.1 | 45.1 | 46.15 | 44.8 | 1.71M |