49.20
-1.2(-2.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 49.8 | 49.2 | 49.2 | 50.3 | 48.55 | 6.62M |
| February 10, 2026 | 53.7 | 50.4 | 50.4 | 54 | 50.1 | 11.39M |
| February 09, 2026 | 53 | 53.7 | 53.7 | 53.7 | 52 | 8.99M |
| February 06, 2026 | 50.8 | 48.9 | 48.9 | 50.9 | 48.2 | 7.55M |
| February 05, 2026 | 51.6 | 50.8 | 50.8 | 51.9 | 50 | 6.43M |
| February 04, 2026 | 51.3 | 52.3 | 52.3 | 53.7 | 51.2 | 5.03M |
| February 03, 2026 | 52.6 | 51.4 | 51.4 | 54 | 51 | 7.75M |
| February 02, 2026 | 51.6 | 51.9 | 51.9 | 54.1 | 50.6 | 8.81M |
| January 30, 2026 | 54.6 | 52.4 | 52.4 | 55.2 | 52 | 14.69M |
| January 29, 2026 | 61.2 | 54.9 | 54.9 | 62.4 | 54.9 | 33.87M |
| January 28, 2026 | 56.4 | 60.2 | 60.2 | 60.2 | 56.1 | 21.81M |
| January 27, 2026 | 57.4 | 54.8 | 54.8 | 57.8 | 54.5 | 17.61M |
| January 26, 2026 | 59.3 | 57.4 | 57.4 | 59.6 | 56.5 | 17.61M |
| January 23, 2026 | 61.5 | 59.2 | 59.2 | 63.2 | 57.6 | 38.44M |
| January 22, 2026 | 58 | 59.4 | 59.4 | 60.5 | 56.8 | 35.69M |
| January 21, 2026 | 52 | 55.3 | 55.3 | 56.3 | 51 | 34.51M |
| January 20, 2026 | 47.95 | 51.8 | 51.8 | 52.5 | 47 | 30.78M |
| January 19, 2026 | 45 | 47.95 | 47.95 | 48.55 | 44.65 | 29.04M |
| January 16, 2026 | 47 | 44.4 | 44.4 | 49.6 | 44.2 | 49.78M |
| January 15, 2026 | 44.2 | 45.1 | 45.1 | 46.15 | 44 | 14.55M |
| January 14, 2026 | 45.2 | 43.8 | 43.8 | 45.3 | 43.2 | 15.25M |
| January 13, 2026 | 48.3 | 45.6 | 45.6 | 48.4 | 44.8 | 32.15M |
| January 12, 2026 | 41.1 | 44.7 | 44.7 | 45 | 40.85 | 19.41M |
| January 09, 2026 | 41.45 | 41.4 | 41.4 | 43 | 39.55 | 12.56M |
| January 08, 2026 | 39.6 | 40.7 | 40.7 | 41.15 | 38.95 | 7.43M |
| January 07, 2026 | 39.1 | 39.6 | 39.6 | 40.6 | 38.95 | 4.67M |
| January 06, 2026 | 39.6 | 38.9 | 38.9 | 40.6 | 38.7 | 7.24M |
| January 05, 2026 | 41 | 39.55 | 39.55 | 41.85 | 39.5 | 16.51M |
| January 02, 2026 | 36.45 | 38.7 | 38.7 | 38.7 | 36.2 | 9.7M |
| December 31, 2025 | 35 | 35.2 | 35.2 | 35.8 | 34.35 | 4.05M |
| December 30, 2025 | 35.3 | 34.55 | 34.55 | 35.5 | 33.55 | 5.59M |
| December 29, 2025 | 32.55 | 35.1 | 35.1 | 35.45 | 32.2 | 8.72M |
| December 26, 2025 | 33.75 | 32.55 | 32.55 | 33.95 | 32.5 | 1.89M |
| December 24, 2025 | 33.85 | 33.7 | 33.7 | 34.15 | 33.5 | 685,895 |
| December 23, 2025 | 34.4 | 33.5 | 33.5 | 34.4 | 33.4 | 860,348 |
| December 22, 2025 | 34.05 | 34.05 | 34.05 | 34.2 | 33.9 | 683,015 |
| December 19, 2025 | 33.95 | 33.55 | 33.55 | 34.45 | 33.55 | 806,966 |
| December 18, 2025 | 34.5 | 33.4 | 33.4 | 34.5 | 33.4 | 812,551 |
| December 17, 2025 | 33.95 | 34.15 | 34.15 | 34.85 | 33.85 | 1.43M |
| December 16, 2025 | 33.55 | 33.6 | 33.6 | 33.75 | 33 | 949,074 |
| December 15, 2025 | 34.35 | 33.55 | 33.55 | 34.35 | 33.55 | 923,856 |
| December 12, 2025 | 34.1 | 34.45 | 34.45 | 34.65 | 33.9 | 995,886 |
| December 11, 2025 | 33.55 | 33.85 | 33.85 | 34.2 | 33.1 | 1.38M |
| December 10, 2025 | 34.5 | 33.4 | 33.4 | 34.65 | 33.4 | 1.26M |
| December 09, 2025 | 33.95 | 34.05 | 34.05 | 34.85 | 33.75 | 1.46M |
| December 08, 2025 | 34.05 | 33.85 | 33.85 | 34.15 | 33.65 | 1.53M |
| December 05, 2025 | 34.95 | 34.1 | 34.1 | 34.95 | 33.75 | 829,779 |
| December 04, 2025 | 34.5 | 34.6 | 34.6 | 34.8 | 34.2 | 1.07M |
| December 03, 2025 | 34.1 | 34 | 34 | 34.35 | 33.85 | 680,189 |
| December 02, 2025 | 34.25 | 33.75 | 33.75 | 34.35 | 33.7 | 908,595 |
| December 01, 2025 | 34.8 | 34 | 34 | 34.8 | 33.95 | 797,737 |
| November 28, 2025 | 34.8 | 34.7 | 34.7 | 34.95 | 34.5 | 652,267 |
| November 27, 2025 | 35.3 | 34.7 | 34.7 | 35.3 | 33.8 | 1.05M |
| November 26, 2025 | 34.65 | 35 | 35 | 35.2 | 34.6 | 1.01M |
| November 25, 2025 | 33.9 | 34.3 | 34.3 | 34.55 | 33.9 | 857,193 |
| November 24, 2025 | 34.6 | 33.65 | 33.65 | 34.7 | 33.5 | 1.15M |
| November 21, 2025 | 34.05 | 34.3 | 34.3 | 34.85 | 33.8 | 1.34M |
| November 20, 2025 | 34.8 | 34.8 | 34.8 | 34.9 | 34.2 | 1.03M |
| November 19, 2025 | 34.1 | 33.75 | 33.75 | 34.45 | 33.3 | 1.45M |
| November 18, 2025 | 34.5 | 34.1 | 34.1 | 35.25 | 33.95 | 2.26M |