52.50
+0.7(+1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 51.8 | 52.5 | 52.5 | 53 | 50.5 | 398,744 |
| January 13, 2026 | 52.5 | 51.8 | 51.8 | 53 | 51.8 | 70,181 |
| January 12, 2026 | 52.9 | 53.1 | 53.1 | 54.5 | 52.7 | 135,127 |
| January 09, 2026 | 53.4 | 52.8 | 52.8 | 54.9 | 52.5 | 598,556 |
| January 08, 2026 | 52.4 | 54.5 | 54.5 | 55.5 | 51 | 664,889 |
| January 07, 2026 | 52 | 52 | 52 | 52.4 | 50.3 | 186,876 |
| January 06, 2026 | 51 | 52 | 52 | 52 | 49.8 | 456,587 |
| January 05, 2026 | 53.2 | 50.8 | 50.8 | 53.2 | 49.6 | 409,124 |
| January 02, 2026 | 55.2 | 52.6 | 52.6 | 55.2 | 51.8 | 654,483 |
| December 31, 2025 | 55.2 | 54.8 | 54.8 | 56.5 | 53.6 | 465,274 |
| December 30, 2025 | 55 | 56 | 56 | 56 | 52.8 | 368,514 |
| December 29, 2025 | 56.6 | 55.5 | 55.5 | 56.6 | 55.4 | 143,187 |
| December 26, 2025 | 57.1 | 56.7 | 56.7 | 57.1 | 55.9 | 55,534 |
| December 24, 2025 | 57 | 56.5 | 56.5 | 57.4 | 56 | 143,941 |
| December 23, 2025 | 56.2 | 56.5 | 56.5 | 56.9 | 56 | 68,460 |
| December 22, 2025 | 56.3 | 56.7 | 56.7 | 56.7 | 55.4 | 124,277 |
| December 19, 2025 | 55.7 | 56.2 | 56.2 | 57.2 | 55.7 | 52,459 |
| December 18, 2025 | 56.7 | 56.1 | 56.1 | 56.9 | 56 | 88,967 |
| December 17, 2025 | 55.8 | 56.9 | 56.9 | 56.9 | 55.8 | 91,780 |
| December 16, 2025 | 57 | 56.5 | 56.5 | 57.4 | 54.9 | 230,184 |
| December 15, 2025 | 56 | 56.9 | 56.9 | 57.1 | 55.5 | 70,663 |
| December 12, 2025 | 56.6 | 56.7 | 56.7 | 56.7 | 55.6 | 211,741 |
| December 11, 2025 | 57.2 | 56.7 | 56.7 | 57.8 | 56.5 | 288,712 |
| December 10, 2025 | 58.3 | 57.5 | 57.5 | 58.8 | 56.6 | 412,652 |
| December 09, 2025 | 61.8 | 58.3 | 58.3 | 62 | 58.3 | 753,161 |
| December 08, 2025 | 64.3 | 62 | 62 | 64.8 | 61 | 742,792 |
| December 05, 2025 | 64.6 | 63.4 | 63.4 | 65.1 | 62.4 | 1.22M |
| December 04, 2025 | 59.3 | 64.7 | 64.7 | 64.7 | 59 | 670,557 |
| December 03, 2025 | 61.4 | 59.3 | 59.3 | 61.4 | 59.2 | 91,010 |
| December 02, 2025 | 59.4 | 59.4 | 59.4 | 60.2 | 58.8 | 223,818 |
| December 01, 2025 | 59.7 | 59.4 | 59.4 | 61.1 | 59.1 | 308,269 |
| November 28, 2025 | 56.3 | 59.8 | 59.8 | 60 | 56.3 | 565,211 |
| November 27, 2025 | 53 | 56.2 | 56.2 | 56.2 | 53 | 285,130 |
| November 26, 2025 | 53.8 | 53.1 | 53.1 | 53.8 | 52.8 | 81,856 |
| November 25, 2025 | 53.7 | 53.6 | 53.6 | 53.8 | 53.1 | 190,041 |
| November 24, 2025 | 54.6 | 53.7 | 53.7 | 55 | 53.1 | 336,924 |
| November 21, 2025 | 53.5 | 54.5 | 54.5 | 55 | 53.1 | 306,251 |
| November 20, 2025 | 56 | 55 | 55 | 57 | 54.7 | 422,859 |
| November 19, 2025 | 55.8 | 55.7 | 55.7 | 56 | 54.8 | 279,939 |
| November 18, 2025 | 56.7 | 55.8 | 55.8 | 56.7 | 54 | 281,447 |
| November 17, 2025 | 55.9 | 55.8 | 55.8 | 56.3 | 55.1 | 175,175 |
| November 14, 2025 | 56.4 | 56.3 | 56.3 | 57.3 | 55.8 | 566,736 |
| November 13, 2025 | 56.9 | 57 | 57 | 57.4 | 55.3 | 336,270 |
| November 12, 2025 | 55 | 56.1 | 56.1 | 58.9 | 51.2 | 1.95M |
| November 11, 2025 | 58.6 | 55 | 55 | 58.6 | 55 | 781,365 |
| November 10, 2025 | 60.7 | 58.6 | 58.6 | 61.6 | 57.9 | 690,562 |
| November 07, 2025 | 60.6 | 60.7 | 60.7 | 60.7 | 59.7 | 146,197 |
| November 06, 2025 | 60.4 | 60.6 | 60.6 | 61.4 | 59.7 | 156,514 |
| November 05, 2025 | 60.2 | 60.4 | 60.4 | 60.4 | 58.4 | 300,317 |
| November 04, 2025 | 60.4 | 60.3 | 60.3 | 60.4 | 59.6 | 183,815 |
| November 03, 2025 | 61.1 | 60.5 | 60.5 | 61.1 | 59 | 611,212 |
| October 31, 2025 | 61.7 | 60.5 | 60.5 | 62 | 59.8 | 582,330 |
| October 30, 2025 | 63 | 61.5 | 61.5 | 64.2 | 61.5 | 378,832 |
| October 29, 2025 | 63.2 | 63.3 | 63.3 | 63.3 | 61.3 | 859,488 |
| October 28, 2025 | 62.2 | 63.2 | 63.2 | 63.2 | 61.6 | 200,613 |
| October 27, 2025 | 63.2 | 62.3 | 62.3 | 64.3 | 62 | 495,874 |
| October 23, 2025 | 63.4 | 63.5 | 63.5 | 63.5 | 62.2 | 292,411 |
| October 22, 2025 | 64.2 | 63.8 | 63.8 | 64.4 | 62.9 | 432,457 |
| October 21, 2025 | 64.3 | 64.5 | 64.5 | 64.7 | 63.3 | 388,541 |
| October 20, 2025 | 63.6 | 64.2 | 64.2 | 64.8 | 62.7 | 514,312 |
