48.90
+0.3(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 48.4 | 48.9 | 48.9 | 49.2 | 48.4 | 135,374 |
| February 10, 2026 | 48.35 | 48.6 | 48.6 | 48.7 | 48.3 | 154,810 |
| February 09, 2026 | 48.2 | 48.4 | 48.4 | 48.6 | 48.2 | 85,259 |
| February 06, 2026 | 48.45 | 48.2 | 48.2 | 48.6 | 47.65 | 299,040 |
| February 05, 2026 | 48.4 | 48.5 | 48.5 | 48.75 | 48.35 | 140,142 |
| February 04, 2026 | 48.8 | 48.4 | 48.4 | 48.8 | 48.4 | 137,898 |
| February 03, 2026 | 49.15 | 48.45 | 48.45 | 49.15 | 48.25 | 129,478 |
| February 02, 2026 | 48.95 | 48.45 | 48.45 | 48.95 | 48.2 | 249,466 |
| January 30, 2026 | 49.1 | 49 | 49 | 49.4 | 48.7 | 180,942 |
| January 29, 2026 | 49.05 | 49.2 | 49.2 | 49.2 | 48.85 | 97,335 |
| January 28, 2026 | 49.55 | 49.25 | 49.25 | 49.55 | 49 | 314,366 |
| January 27, 2026 | 49.9 | 49.6 | 49.6 | 49.95 | 49.6 | 156,979 |
| January 26, 2026 | 49.2 | 49.9 | 49.9 | 49.9 | 49.2 | 103,578 |
| January 23, 2026 | 49.35 | 49.2 | 49.2 | 49.85 | 49.2 | 278,482 |
| January 22, 2026 | 49.4 | 49.25 | 49.25 | 49.5 | 49.25 | 164,458 |
| January 21, 2026 | 49.7 | 49.2 | 49.2 | 49.7 | 49.05 | 439,989 |
| January 20, 2026 | 50 | 49.7 | 49.7 | 50.1 | 49.7 | 251,315 |
| January 19, 2026 | 50 | 50 | 50 | 50.5 | 50 | 343,861 |
| January 16, 2026 | 50 | 50 | 50 | 50.2 | 49.85 | 156,707 |
| January 15, 2026 | 50 | 50.1 | 50.1 | 50.1 | 49.85 | 63,372 |
| January 14, 2026 | 50.2 | 49.8 | 49.8 | 50.2 | 49.8 | 240,998 |
| January 13, 2026 | 50.3 | 49.85 | 49.85 | 50.3 | 49.85 | 290,767 |
| January 12, 2026 | 50.2 | 50 | 50 | 50.2 | 49.85 | 162,510 |
| January 09, 2026 | 50.1 | 50.1 | 50.1 | 50.4 | 49.65 | 107,291 |
| January 08, 2026 | 50 | 50 | 50 | 51 | 50 | 169,574 |
| January 07, 2026 | 49.9 | 49.85 | 49.85 | 50.2 | 49.55 | 252,156 |
| January 06, 2026 | 50.2 | 49.9 | 49.9 | 50.3 | 49.9 | 241,725 |
| January 05, 2026 | 50.3 | 50.1 | 50.1 | 50.5 | 49.85 | 532,744 |
| January 02, 2026 | 50.3 | 50.3 | 50.3 | 50.7 | 50 | 229,587 |
| December 31, 2025 | 50.3 | 50.3 | 50.3 | 50.4 | 50.2 | 72,824 |
| December 30, 2025 | 50.3 | 50.3 | 50.3 | 50.5 | 49.8 | 202,316 |
| December 29, 2025 | 50.2 | 50.4 | 50.4 | 50.4 | 50 | 126,323 |
| December 26, 2025 | 50.3 | 50.2 | 50.2 | 50.9 | 50.1 | 144,767 |
| December 24, 2025 | 51.3 | 50.8 | 50.8 | 51.3 | 50.4 | 144,745 |
| December 23, 2025 | 50.8 | 50.8 | 50.8 | 51 | 50.7 | 136,477 |
| December 22, 2025 | 50.7 | 51.2 | 51.2 | 51.4 | 50.7 | 176,791 |
| December 19, 2025 | 50.6 | 50.7 | 50.7 | 50.9 | 50.3 | 158,445 |
| December 18, 2025 | 50.2 | 50.6 | 50.6 | 51.3 | 50.2 | 183,473 |
| December 17, 2025 | 50.2 | 50.2 | 50.2 | 50.8 | 50.2 | 231,996 |
| December 16, 2025 | 50.1 | 50.5 | 50.5 | 50.7 | 50.1 | 371,449 |
| December 15, 2025 | 52.4 | 50.7 | 50.7 | 52.4 | 50.7 | 608,223 |
| December 12, 2025 | 52.8 | 52 | 52 | 52.8 | 52 | 215,753 |
| December 11, 2025 | 52 | 52.7 | 52.7 | 52.9 | 52 | 204,391 |
| December 10, 2025 | 52.4 | 51.9 | 51.9 | 52.4 | 51.9 | 296,094 |
| December 09, 2025 | 52.4 | 52.3 | 52.3 | 52.6 | 52.1 | 241,045 |
| December 08, 2025 | 51.9 | 51.7 | 51.7 | 52.2 | 51.6 | 183,751 |
| December 05, 2025 | 51.6 | 51.9 | 51.9 | 51.9 | 51.3 | 202,029 |
| December 04, 2025 | 52.3 | 51.9 | 51.9 | 52.3 | 51.6 | 303,094 |
| December 03, 2025 | 52.7 | 52.2 | 52.2 | 53.3 | 51.8 | 518,646 |
| December 02, 2025 | 53.8 | 52.8 | 52.8 | 53.8 | 52.4 | 482,809 |
| December 01, 2025 | 53.4 | 53.2 | 53.2 | 53.8 | 53.1 | 379,038 |
| November 28, 2025 | 54.9 | 53.3 | 53.3 | 54.9 | 53.3 | 544,880 |
| November 27, 2025 | 53.9 | 54.6 | 54.6 | 54.9 | 53.7 | 478,000 |
| November 26, 2025 | 54.2 | 53.9 | 53.9 | 54.5 | 52.6 | 1.1M |
| November 25, 2025 | 53.4 | 54.1 | 54.1 | 54.3 | 52.7 | 649,345 |
| November 24, 2025 | 53.1 | 52.9 | 52.9 | 53.4 | 52.4 | 668,977 |
| November 21, 2025 | 51.3 | 52.4 | 52.4 | 53 | 51.3 | 1.2M |
| November 20, 2025 | 49.95 | 51.3 | 51.3 | 51.9 | 49.8 | 766,584 |
| November 19, 2025 | 49.4 | 49.6 | 49.6 | 49.9 | 49.4 | 144,951 |
| November 18, 2025 | 49.9 | 49.95 | 49.95 | 50.1 | 49.15 | 397,342 |