46.85
-0.4(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 47.6 | 46.85 | 46.85 | 47.6 | 46.7 | 453,810 |
| February 10, 2026 | 46.7 | 47.25 | 47.25 | 47.3 | 46.65 | 470,756 |
| February 09, 2026 | 46.5 | 46.75 | 46.75 | 46.75 | 46.2 | 393,284 |
| February 06, 2026 | 46.25 | 46.35 | 46.35 | 46.5 | 45.95 | 283,381 |
| February 05, 2026 | 47.1 | 46.25 | 46.25 | 47.8 | 46.2 | 460,584 |
| February 04, 2026 | 46.5 | 47.1 | 47.1 | 47.25 | 46.5 | 414,409 |
| February 03, 2026 | 46.15 | 46.4 | 46.4 | 46.5 | 45.95 | 461,092 |
| February 02, 2026 | 47.1 | 45.8 | 45.8 | 47.1 | 45.8 | 710,425 |
| January 30, 2026 | 47.3 | 47 | 47 | 48.1 | 46.95 | 549,509 |
| January 29, 2026 | 47.05 | 47.25 | 47.25 | 47.3 | 46.55 | 441,893 |
| January 28, 2026 | 47 | 47.05 | 47.05 | 47.6 | 46.9 | 579,795 |
| January 27, 2026 | 48.55 | 47.3 | 47.3 | 48.65 | 47.3 | 738,024 |
| January 26, 2026 | 49.5 | 48.55 | 48.55 | 49.55 | 48.55 | 739,726 |
| January 23, 2026 | 50.1 | 49.45 | 49.45 | 50.1 | 49.45 | 678,409 |
| January 22, 2026 | 50.1 | 50.2 | 50.2 | 50.3 | 49.15 | 1.57M |
| January 21, 2026 | 49.4 | 50.1 | 50.1 | 50.2 | 48.75 | 1.69M |
| January 20, 2026 | 49.55 | 50 | 50 | 50.1 | 48.6 | 1.8M |
| January 19, 2026 | 49.4 | 49.9 | 49.9 | 49.95 | 47.9 | 1.87M |
| January 16, 2026 | 48.65 | 49.5 | 49.5 | 50 | 47.9 | 1.41M |
| January 15, 2026 | 47.5 | 49 | 49 | 49.1 | 46.95 | 1.02M |
| January 14, 2026 | 47.1 | 47.5 | 47.5 | 47.7 | 46.7 | 632,420 |
| January 13, 2026 | 46.95 | 47 | 47 | 47.05 | 45.8 | 976,702 |
| January 12, 2026 | 45.6 | 46.6 | 46.6 | 46.7 | 45.25 | 703,400 |
| January 09, 2026 | 46.5 | 45.75 | 45.75 | 46.65 | 45.45 | 641,481 |
| January 08, 2026 | 46.95 | 46.45 | 46.45 | 47.5 | 46.45 | 642,030 |
| January 07, 2026 | 48.85 | 47.15 | 47.15 | 48.85 | 46.5 | 1.13M |
| January 06, 2026 | 49.7 | 48.3 | 48.3 | 49.7 | 48.25 | 1.08M |
| January 05, 2026 | 50 | 49 | 49 | 50.3 | 49 | 872,057 |
| January 02, 2026 | 50 | 50 | 50 | 50.4 | 49.7 | 642,095 |
| December 31, 2025 | 51 | 49.7 | 49.7 | 51.5 | 49.7 | 1.04M |
| December 30, 2025 | 52 | 51 | 51 | 52 | 50.4 | 837,356 |
| December 29, 2025 | 53.3 | 51.8 | 51.8 | 53.3 | 51.4 | 837,449 |
| December 26, 2025 | 52 | 52.7 | 52.7 | 53.4 | 51.6 | 1.15M |
| December 24, 2025 | 50.9 | 52 | 52 | 52.9 | 50.7 | 1.33M |
| December 23, 2025 | 48.55 | 50.5 | 50.5 | 50.8 | 48.55 | 1.04M |
| December 22, 2025 | 48.4 | 48.75 | 48.75 | 48.85 | 48 | 496,374 |
| December 19, 2025 | 48.05 | 48.15 | 48.15 | 48.85 | 47.85 | 1.56M |
| December 18, 2025 | 48.45 | 48.2 | 48.2 | 48.45 | 47.2 | 868,040 |
| December 17, 2025 | 47.8 | 48.1 | 48.1 | 49.35 | 47.8 | 1.02M |
| December 16, 2025 | 46.7 | 47.65 | 47.65 | 47.8 | 46.6 | 831,342 |
| December 15, 2025 | 46.5 | 47.15 | 47.15 | 47.15 | 45.8 | 790,318 |
| December 12, 2025 | 45.85 | 46.55 | 46.55 | 47.55 | 45.35 | 777,838 |
| December 11, 2025 | 44.4 | 45.6 | 45.6 | 45.7 | 44.3 | 684,013 |
| December 10, 2025 | 44.8 | 45 | 45 | 45.45 | 44.8 | 414,686 |
| December 09, 2025 | 45.1 | 44.95 | 44.95 | 45.1 | 44.2 | 779,458 |
| December 08, 2025 | 46.15 | 45.1 | 45.1 | 46.35 | 45.1 | 987,811 |
| December 05, 2025 | 45.95 | 46.2 | 46.2 | 46.25 | 45.65 | 546,212 |
| December 04, 2025 | 46.05 | 46.3 | 46.3 | 46.4 | 45.6 | 536,192 |
| December 03, 2025 | 47.2 | 46.05 | 46.05 | 47.5 | 46.05 | 746,666 |
| December 02, 2025 | 47.7 | 47.05 | 47.05 | 47.7 | 47.05 | 341,673 |
| December 01, 2025 | 48.45 | 47.7 | 47.7 | 48.7 | 47.5 | 599,938 |
| November 28, 2025 | 48.3 | 48.6 | 48.6 | 48.7 | 47.8 | 588,564 |
| November 27, 2025 | 47.75 | 48.5 | 48.5 | 48.9 | 47.65 | 657,530 |
| November 26, 2025 | 47.3 | 48 | 48 | 48.1 | 47.1 | 885,156 |
| November 25, 2025 | 47.25 | 47.3 | 47.3 | 47.3 | 45.95 | 676,702 |
| November 24, 2025 | 47.4 | 47.1 | 47.1 | 47.75 | 47.1 | 1.15M |
| November 21, 2025 | 47 | 47.3 | 47.3 | 47.7 | 46.9 | 707,790 |
| November 20, 2025 | 46.1 | 47 | 47 | 47.1 | 46.1 | 705,256 |
| November 19, 2025 | 46.25 | 46 | 46 | 46.9 | 45.7 | 573,369 |
| November 18, 2025 | 46.85 | 46.1 | 46.1 | 47 | 45.75 | 871,992 |