54.20
+0.6(+1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 54.8 | 54.2 | 54.2 | 54.9 | 53.3 | 809,204 |
| February 10, 2026 | 52.5 | 53.6 | 53.6 | 55.2 | 52.1 | 863,291 |
| February 09, 2026 | 52.7 | 52.1 | 52.1 | 53.3 | 51.9 | 434,891 |
| February 06, 2026 | 51.2 | 51.1 | 51.1 | 52.1 | 50.5 | 437,296 |
| February 05, 2026 | 51.8 | 51.8 | 51.8 | 53.1 | 51.6 | 194,137 |
| February 04, 2026 | 51.6 | 52.2 | 52.2 | 52.5 | 51.6 | 160,681 |
| February 03, 2026 | 51 | 51.6 | 51.6 | 51.8 | 50.9 | 290,663 |
| February 02, 2026 | 51.6 | 50.7 | 50.7 | 51.6 | 50.6 | 414,752 |
| January 30, 2026 | 52.6 | 51.6 | 51.6 | 52.7 | 51.3 | 557,715 |
| January 29, 2026 | 54.4 | 52.8 | 52.8 | 54.4 | 52.6 | 511,451 |
| January 28, 2026 | 54.2 | 54.1 | 54.1 | 54.7 | 53.7 | 289,599 |
| January 27, 2026 | 55.3 | 54.2 | 54.2 | 55.3 | 54 | 305,015 |
| January 26, 2026 | 56.2 | 55.1 | 55.1 | 56.7 | 54.8 | 422,712 |
| January 23, 2026 | 57.9 | 55.6 | 55.6 | 57.9 | 54.9 | 621,281 |
| January 22, 2026 | 54.5 | 55.2 | 55.2 | 56.4 | 54.4 | 715,730 |
| January 21, 2026 | 55.2 | 54 | 54 | 55.6 | 54 | 635,092 |
| January 20, 2026 | 57.3 | 55.6 | 55.6 | 57.3 | 55.5 | 944,152 |
| January 19, 2026 | 57.7 | 57.4 | 57.4 | 59.6 | 56.9 | 4.58M |
| January 16, 2026 | 54.2 | 56.2 | 56.2 | 56.3 | 53.6 | 1.35M |
| January 15, 2026 | 53.7 | 53.6 | 53.6 | 54.3 | 53.2 | 428,998 |
| January 14, 2026 | 51.7 | 53.5 | 53.5 | 53.5 | 51.7 | 490,336 |
| January 13, 2026 | 52.6 | 51.5 | 51.5 | 52.6 | 51.2 | 345,253 |
| January 12, 2026 | 51.3 | 52.2 | 52.2 | 52.5 | 51.3 | 327,344 |
| January 09, 2026 | 51.1 | 50.8 | 50.8 | 51.6 | 50.6 | 323,089 |
| January 08, 2026 | 51.7 | 51.1 | 51.1 | 51.8 | 50.9 | 428,344 |
| January 07, 2026 | 52 | 52.1 | 52.1 | 52.7 | 51.9 | 263,887 |
| January 06, 2026 | 52.5 | 51.8 | 51.8 | 52.7 | 51.8 | 431,326 |
| January 05, 2026 | 53.8 | 52.5 | 52.5 | 53.8 | 52.3 | 341,928 |
| January 02, 2026 | 53 | 53.9 | 53.9 | 55 | 53 | 458,870 |
| December 31, 2025 | 52.6 | 52.8 | 52.8 | 53.6 | 52.5 | 251,343 |
| December 30, 2025 | 52.7 | 52.8 | 52.8 | 52.9 | 52.2 | 344,016 |
| December 29, 2025 | 52.5 | 52.9 | 52.9 | 53.5 | 52.4 | 264,361 |
| December 26, 2025 | 53.3 | 52.5 | 52.5 | 53.3 | 52.3 | 266,464 |
| December 24, 2025 | 53.8 | 53 | 53 | 54.2 | 53 | 170,947 |
| December 23, 2025 | 54 | 53.3 | 53.3 | 54.7 | 53.3 | 186,011 |
| December 22, 2025 | 53.6 | 54 | 54 | 54.4 | 53.4 | 196,413 |
| December 19, 2025 | 53.6 | 53.5 | 53.5 | 54.2 | 53.5 | 208,671 |
| December 18, 2025 | 53.9 | 53.5 | 53.5 | 55.3 | 53.2 | 333,857 |
| December 17, 2025 | 54.6 | 53.8 | 53.8 | 54.8 | 53.6 | 269,214 |
| December 16, 2025 | 54.7 | 54 | 54 | 54.9 | 53.5 | 295,135 |
| December 15, 2025 | 54.6 | 55.3 | 55.3 | 55.6 | 54.5 | 218,177 |
| December 12, 2025 | 55.8 | 55.4 | 55.4 | 56.7 | 55.3 | 505,512 |
| December 11, 2025 | 55.9 | 55.6 | 55.6 | 56.3 | 55.1 | 640,820 |
| December 10, 2025 | 56 | 55.5 | 55.5 | 56.2 | 54.9 | 558,628 |
| December 09, 2025 | 55.2 | 55.9 | 55.9 | 56 | 54.9 | 630,899 |
| December 08, 2025 | 55 | 55.3 | 55.3 | 55.3 | 54.2 | 389,258 |
| December 05, 2025 | 55.2 | 54.7 | 54.7 | 55.2 | 54.2 | 277,884 |
| December 04, 2025 | 54.5 | 55 | 55 | 55.5 | 54.2 | 463,265 |
| December 03, 2025 | 54.9 | 54.5 | 54.5 | 55.1 | 54.2 | 1.11M |
| December 02, 2025 | 54.4 | 54.9 | 54.9 | 55.2 | 53.9 | 936,745 |
| December 01, 2025 | 54 | 53.7 | 53.7 | 55.3 | 53.6 | 1.24M |
| November 28, 2025 | 52.8 | 54.3 | 54.3 | 54.7 | 52.7 | 1.01M |
| November 27, 2025 | 53.2 | 52.8 | 52.8 | 53.4 | 52.4 | 224,338 |
| November 26, 2025 | 52.5 | 53 | 53 | 53 | 52.4 | 353,833 |
| November 25, 2025 | 51.3 | 51.8 | 51.8 | 52.5 | 51.3 | 261,313 |
| November 24, 2025 | 51.1 | 50.8 | 50.8 | 52 | 50.7 | 247,929 |
| November 21, 2025 | 52 | 50.8 | 50.8 | 52.4 | 50.8 | 746,612 |
| November 20, 2025 | 53.4 | 52.6 | 52.6 | 53.8 | 52.6 | 899,608 |
| November 19, 2025 | 54 | 52.7 | 52.7 | 54.7 | 52 | 1.71M |
| November 18, 2025 | 53.7 | 56.1 | 56.1 | 57.3 | 53.1 | 2.16M |