42.20
-0.15(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 41.8 | 42.2 | 42.2 | 42.8 | 41.5 | 110,681 |
| February 10, 2026 | 42.8 | 42.35 | 42.35 | 42.8 | 40.85 | 461,220 |
| February 09, 2026 | 44.3 | 42.45 | 42.45 | 44.3 | 42.45 | 365,449 |
| February 06, 2026 | 47 | 44.05 | 44.05 | 47 | 42.5 | 1.23M |
| February 05, 2026 | 50.9 | 47.2 | 47.2 | 50.9 | 47.2 | 640,554 |
| February 04, 2026 | 54 | 52.1 | 52.1 | 54.3 | 49.6 | 1.84M |
| February 03, 2026 | 55 | 54 | 54 | 57.4 | 54 | 1.23M |
| February 02, 2026 | 51.6 | 55.4 | 55.4 | 55.4 | 49.4 | 1.57M |
| January 30, 2026 | 48.3 | 51.7 | 51.7 | 51.8 | 45.1 | 1.57M |
| January 29, 2026 | 44.3 | 47.1 | 47.1 | 47.1 | 43.85 | 507,514 |
| January 28, 2026 | 46.2 | 45 | 45 | 47.15 | 44.5 | 662,706 |
| January 27, 2026 | 48.1 | 47 | 47 | 48.1 | 45.8 | 527,399 |
| January 26, 2026 | 49.5 | 48.05 | 48.05 | 49.5 | 48.05 | 349,952 |
| January 23, 2026 | 49.25 | 49.15 | 49.15 | 50.4 | 49.05 | 239,231 |
| January 22, 2026 | 49.25 | 49.25 | 49.25 | 49.5 | 48.5 | 207,446 |
| January 21, 2026 | 50.9 | 49.3 | 49.3 | 50.9 | 49.3 | 127,511 |
| January 20, 2026 | 50.2 | 51 | 51 | 51 | 48.6 | 438,382 |
| January 19, 2026 | 50.5 | 50.2 | 50.2 | 51 | 49.45 | 341,669 |
| January 16, 2026 | 50.5 | 50.5 | 50.5 | 50.5 | 49.4 | 425,409 |
| January 15, 2026 | 52.2 | 50.4 | 50.4 | 52.8 | 50.4 | 437,802 |
| 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 |