48.70
-0.9(-1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 49.05 | 48.7 | 48.7 | 49.25 | 48.55 | 524,089 |
| February 10, 2026 | 50.1 | 49.6 | 49.6 | 50.1 | 49.45 | 187,239 |
| February 09, 2026 | 51.6 | 49.9 | 49.9 | 51.7 | 49.7 | 507,743 |
| February 06, 2026 | 51.5 | 51.3 | 51.3 | 51.5 | 49.2 | 782,565 |
| February 05, 2026 | 52.5 | 52.5 | 52.5 | 53.7 | 52.3 | 231,523 |
| February 04, 2026 | 52.8 | 52.6 | 52.6 | 53.3 | 52.3 | 154,369 |
| February 03, 2026 | 52.8 | 52.5 | 52.5 | 53.9 | 52.3 | 286,213 |
| February 02, 2026 | 51 | 52.5 | 52.5 | 52.5 | 50.6 | 306,706 |
| January 30, 2026 | 52.5 | 51.3 | 51.3 | 52.5 | 51.2 | 233,774 |
| January 29, 2026 | 52.7 | 52.4 | 52.4 | 53.1 | 51.7 | 357,337 |
| January 28, 2026 | 53.6 | 53 | 53 | 53.8 | 52.7 | 339,756 |
| January 27, 2026 | 53.7 | 53.6 | 53.6 | 54 | 53.3 | 242,213 |
| January 26, 2026 | 55 | 53.8 | 53.8 | 55.1 | 53.7 | 269,579 |
| January 23, 2026 | 55.9 | 54.8 | 54.8 | 55.9 | 53.8 | 632,186 |
| January 22, 2026 | 53.8 | 55.2 | 55.2 | 55.5 | 53.6 | 1.1M |
| January 21, 2026 | 53.6 | 53.4 | 53.4 | 53.7 | 52.7 | 344,242 |
| January 20, 2026 | 54.2 | 53.6 | 53.6 | 54.6 | 53.5 | 264,883 |
| January 19, 2026 | 54.3 | 54 | 54 | 54.8 | 53.6 | 236,703 |
| January 16, 2026 | 54.1 | 54.1 | 54.1 | 55.4 | 53.4 | 451,538 |
| January 15, 2026 | 54.7 | 53.8 | 53.8 | 54.8 | 53.5 | 274,110 |
| January 14, 2026 | 54.2 | 54.7 | 54.7 | 55.2 | 53.4 | 482,562 |
| January 13, 2026 | 53.3 | 53.5 | 53.5 | 54.4 | 53.3 | 502,546 |
| January 12, 2026 | 53.2 | 53.3 | 53.3 | 54.2 | 52.6 | 418,201 |
| January 09, 2026 | 54.5 | 53.6 | 53.6 | 54.6 | 53.1 | 707,600 |
| January 08, 2026 | 54.3 | 54.5 | 54.5 | 56.6 | 54 | 3.1M |
| January 07, 2026 | 50.5 | 51.5 | 51.5 | 51.5 | 50.4 | 246,230 |
| January 06, 2026 | 51 | 50.6 | 50.6 | 51.3 | 50.4 | 250,226 |
| January 05, 2026 | 53.5 | 50.8 | 50.8 | 53.5 | 50.8 | 698,643 |
| January 02, 2026 | 52.1 | 52.8 | 52.8 | 52.8 | 51.8 | 289,618 |
| December 31, 2025 | 52.4 | 51.9 | 51.9 | 52.7 | 51.4 | 233,154 |
| December 30, 2025 | 51.8 | 51.9 | 51.9 | 52 | 51 | 231,207 |
| December 29, 2025 | 51.4 | 51.3 | 51.3 | 51.9 | 51.2 | 174,288 |
| December 26, 2025 | 51.5 | 51.8 | 51.8 | 52 | 51.2 | 105,770 |
| December 24, 2025 | 53.2 | 51.8 | 51.8 | 53.5 | 51.5 | 273,961 |
| December 23, 2025 | 53.5 | 52.9 | 52.9 | 53.5 | 52.5 | 155,833 |
| December 22, 2025 | 52.9 | 52.9 | 52.9 | 53.6 | 52.6 | 324,831 |
| December 19, 2025 | 52 | 52.9 | 52.9 | 52.9 | 52 | 266,891 |
| December 18, 2025 | 51.4 | 51.8 | 51.8 | 52.1 | 50.8 | 161,473 |
| December 17, 2025 | 52.9 | 51.4 | 51.4 | 53.2 | 51.4 | 370,906 |
| December 16, 2025 | 53.1 | 52.4 | 52.4 | 53.3 | 51 | 492,283 |
| December 15, 2025 | 51.9 | 53 | 53 | 53.9 | 51.6 | 485,335 |
| December 12, 2025 | 55 | 53.1 | 53.1 | 55 | 52.7 | 2.03M |
| December 11, 2025 | 49.55 | 53.9 | 53.9 | 53.9 | 49.55 | 1.77M |
| December 10, 2025 | 50.1 | 49 | 49 | 50.3 | 48.8 | 413,014 |
| December 09, 2025 | 50.5 | 49.8 | 49.8 | 50.6 | 49.7 | 288,617 |
| December 08, 2025 | 51.2 | 50.6 | 50.6 | 52.4 | 50.3 | 715,716 |
| December 05, 2025 | 50 | 50.2 | 50.2 | 51.3 | 49.1 | 1.45M |
| December 04, 2025 | 48.4 | 48.45 | 48.45 | 48.5 | 48 | 60,971 |
| December 03, 2025 | 48.2 | 48.35 | 48.35 | 48.7 | 47.9 | 229,998 |
| December 02, 2025 | 46.8 | 47.8 | 47.8 | 48 | 46.8 | 184,189 |
| December 01, 2025 | 47.8 | 46.8 | 46.8 | 47.8 | 46.75 | 181,979 |
| November 28, 2025 | 47.6 | 47.75 | 47.75 | 47.85 | 47.35 | 49,737 |
| November 27, 2025 | 47.8 | 47.6 | 47.6 | 48.4 | 47.6 | 135,181 |
| November 26, 2025 | 47.75 | 47.45 | 47.45 | 48.15 | 47.25 | 114,024 |
| November 25, 2025 | 46.65 | 47.45 | 47.45 | 48.1 | 46.65 | 166,575 |
| November 24, 2025 | 46.65 | 46.15 | 46.15 | 46.85 | 46.1 | 96,472 |
| November 21, 2025 | 46.95 | 46.6 | 46.6 | 47.55 | 46.1 | 154,498 |
| November 20, 2025 | 47.3 | 47.55 | 47.55 | 47.75 | 47.3 | 138,391 |
| November 19, 2025 | 47.4 | 46.8 | 46.8 | 47.5 | 46.45 | 164,662 |
| November 18, 2025 | 48.8 | 46.75 | 46.75 | 48.8 | 46.6 | 329,397 |