53.30
+0.5(+0.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 52.6 | 53.3 | 53.3 | 53.3 | 52.5 | 8.16M |
| February 10, 2026 | 52.9 | 52.8 | 52.8 | 53.1 | 52.5 | 7.92M |
| February 09, 2026 | 52.4 | 52.2 | 52.2 | 52.6 | 52 | 5.87M |
| February 06, 2026 | 52.4 | 52.2 | 52.2 | 52.4 | 51.7 | 9.78M |
| February 05, 2026 | 53.3 | 52.8 | 52.8 | 53.7 | 52.8 | 7.05M |
| February 04, 2026 | 52.2 | 52.8 | 52.8 | 53.3 | 52.1 | 7.04M |
| February 03, 2026 | 52.7 | 52.4 | 52.4 | 53 | 52.3 | 7M |
| February 02, 2026 | 52.7 | 52.3 | 52.3 | 53 | 52.1 | 10.8M |
| January 30, 2026 | 54.9 | 53.4 | 53.4 | 54.9 | 53.3 | 12.07M |
| January 29, 2026 | 54.8 | 54.7 | 54.7 | 54.8 | 54.2 | 9.75M |
| January 28, 2026 | 54.2 | 54.8 | 54.8 | 55.2 | 54.2 | 15.43M |
| January 27, 2026 | 54.3 | 53.9 | 53.9 | 54.6 | 53.5 | 10.25M |
| January 26, 2026 | 54 | 54.3 | 54.3 | 54.3 | 53.3 | 10.41M |
| January 23, 2026 | 55.5 | 54.3 | 54.3 | 55.5 | 53.9 | 16.59M |
| January 22, 2026 | 55.8 | 55.5 | 55.5 | 56.4 | 55.3 | 12.63M |
| January 21, 2026 | 55.2 | 55.2 | 55.2 | 56.2 | 54.9 | 18M |
| January 20, 2026 | 54.5 | 55.1 | 55.1 | 55.8 | 54.4 | 17.41M |
| January 19, 2026 | 54 | 54 | 54 | 54.4 | 53.4 | 19.57M |
| January 16, 2026 | 55.6 | 54.5 | 54.5 | 55.7 | 53.9 | 23.09M |
| January 15, 2026 | 55.8 | 55.5 | 55.5 | 56 | 55 | 9.25M |
| January 14, 2026 | 55.5 | 55.4 | 55.4 | 55.8 | 55.1 | 7.29M |
| January 13, 2026 | 56.5 | 55.4 | 55.4 | 57.1 | 55.1 | 13.77M |
| January 12, 2026 | 56.2 | 56.1 | 56.1 | 56.2 | 55.2 | 10.85M |
| January 09, 2026 | 56.6 | 56.2 | 56.2 | 57.2 | 55.8 | 13.04M |
| January 08, 2026 | 58 | 56.3 | 56.3 | 58.7 | 56.2 | 21.85M |
| January 07, 2026 | 55.5 | 57.6 | 57.6 | 57.7 | 55.5 | 32.75M |
| January 06, 2026 | 55 | 55.5 | 55.5 | 55.7 | 54.9 | 15.17M |
| January 05, 2026 | 56.4 | 54.9 | 54.9 | 56.4 | 54.7 | 13.4M |
| January 02, 2026 | 56.7 | 56 | 56 | 56.9 | 55.7 | 13M |
| December 31, 2025 | 56.3 | 55.7 | 55.7 | 56.4 | 55.5 | 11.16M |
| December 30, 2025 | 56.2 | 56.3 | 56.3 | 56.3 | 55.4 | 12.13M |
| December 29, 2025 | 56.4 | 56.6 | 56.6 | 56.9 | 56 | 15.87M |
| December 26, 2025 | 55.4 | 56.1 | 56.1 | 56.2 | 55.2 | 21.89M |
| December 24, 2025 | 53.5 | 55.3 | 55.3 | 56.3 | 53.5 | 45.42M |
| December 23, 2025 | 52.7 | 52.8 | 52.8 | 53.1 | 52.7 | 7.32M |
| December 22, 2025 | 52.3 | 52.7 | 52.7 | 52.7 | 52 | 10.9M |
| December 19, 2025 | 50.8 | 52.3 | 52.3 | 52.3 | 50.8 | 48.38M |
| December 18, 2025 | 51.4 | 50.7 | 50.7 | 51.4 | 50.6 | 12.57M |
| December 17, 2025 | 51.5 | 51.6 | 51.6 | 52 | 51.3 | 16.64M |
| December 16, 2025 | 51.5 | 51.6 | 51.6 | 51.8 | 50.9 | 10.36M |
| December 15, 2025 | 51.2 | 51.3 | 51.3 | 51.6 | 50.9 | 13.13M |
| December 12, 2025 | 50.9 | 50.8 | 50.8 | 51.3 | 50.8 | 10.31M |
| December 11, 2025 | 50.4 | 50.7 | 50.7 | 50.8 | 50.3 | 11.9M |
| December 10, 2025 | 50.4 | 50.6 | 50.6 | 50.8 | 50.2 | 12.5M |
| December 09, 2025 | 50.9 | 50.4 | 50.4 | 50.9 | 50.3 | 20.28M |
| December 08, 2025 | 51.7 | 51.2 | 51.2 | 51.7 | 50.7 | 14.89M |
| December 05, 2025 | 52.5 | 51.7 | 51.7 | 52.9 | 51.6 | 14.13M |
| December 04, 2025 | 52.3 | 52.5 | 52.5 | 53.4 | 52.3 | 18.78M |
| December 03, 2025 | 52.2 | 51.9 | 51.9 | 52.4 | 51.8 | 7.33M |
| December 02, 2025 | 52.2 | 52 | 52 | 52.8 | 52 | 12.49M |
| December 01, 2025 | 51.8 | 52.4 | 52.4 | 52.7 | 51.8 | 9.57M |
| November 28, 2025 | 52.2 | 52 | 52 | 52.4 | 51.6 | 9.6M |
| November 27, 2025 | 52.5 | 52.1 | 52.1 | 52.8 | 51.6 | 16.63M |
| November 26, 2025 | 51.9 | 52.5 | 52.5 | 53.3 | 51.7 | 25.95M |
| November 25, 2025 | 52.4 | 51.3 | 51.3 | 52.5 | 51.3 | 16.21M |
| November 24, 2025 | 51.3 | 52.3 | 52.3 | 52.5 | 50.8 | 26.83M |
| November 21, 2025 | 51.1 | 51 | 51 | 52.1 | 50.8 | 26.84M |
| November 20, 2025 | 51.9 | 51.6 | 51.6 | 52.7 | 51.6 | 17.39M |
| November 19, 2025 | 51.9 | 51.5 | 51.5 | 53.3 | 51.3 | 24.06M |
| November 18, 2025 | 52.9 | 51.6 | 51.6 | 53.9 | 51.6 | 26.18M |
