52.20
+0.6(+1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 51.6 | 52.2 | 52.2 | 52.6 | 50.5 | 395,609 |
| February 10, 2026 | 50.9 | 51.6 | 51.6 | 51.9 | 50.9 | 356,431 |
| February 09, 2026 | 51.6 | 50.6 | 50.6 | 51.8 | 50.4 | 329,795 |
| February 06, 2026 | 52.5 | 50.9 | 50.9 | 52.5 | 50.5 | 354,389 |
| February 05, 2026 | 52.5 | 52.5 | 52.5 | 53 | 51.8 | 319,086 |
| February 04, 2026 | 51.7 | 52.5 | 52.5 | 52.8 | 51.3 | 418,876 |
| February 03, 2026 | 51.6 | 51.2 | 51.2 | 52.1 | 50.9 | 246,928 |
| February 02, 2026 | 50.9 | 51.1 | 51.1 | 52.4 | 50 | 405,893 |
| January 30, 2026 | 53.5 | 50.9 | 50.9 | 53.5 | 50.5 | 639,002 |
| January 29, 2026 | 53.4 | 52.8 | 52.8 | 54.1 | 52.6 | 869,450 |
| January 28, 2026 | 52.9 | 52.9 | 52.9 | 53.1 | 52 | 819,007 |
| January 27, 2026 | 56 | 52.7 | 52.7 | 56 | 52.3 | 2.32M |
| January 26, 2026 | 58.5 | 56.4 | 56.4 | 58.5 | 56.3 | 1.41M |
| January 23, 2026 | 57.5 | 59.5 | 59.5 | 60.7 | 56.8 | 6.46M |
| January 22, 2026 | 52.8 | 56.5 | 56.5 | 56.5 | 52.8 | 2.57M |
| January 21, 2026 | 51 | 51.4 | 51.4 | 52.1 | 50.5 | 566,329 |
| January 20, 2026 | 50.6 | 51 | 51 | 51.4 | 50.6 | 441,102 |
| January 19, 2026 | 50.7 | 51.6 | 51.6 | 52.4 | 50.6 | 877,535 |
| January 16, 2026 | 50.3 | 50.1 | 50.1 | 50.3 | 49.5 | 324,805 |
| January 15, 2026 | 50.7 | 50 | 50 | 51 | 49.5 | 481,922 |
| January 14, 2026 | 48.1 | 50.7 | 50.7 | 51.8 | 48.1 | 1.05M |
| January 13, 2026 | 48.8 | 48.1 | 48.1 | 48.9 | 48 | 329,296 |
| January 12, 2026 | 48.65 | 48.7 | 48.7 | 49.45 | 48.55 | 173,911 |
| January 09, 2026 | 49.35 | 48.55 | 48.55 | 49.5 | 48.1 | 244,805 |
| January 08, 2026 | 50.5 | 49.2 | 49.2 | 50.8 | 49.1 | 356,810 |
| January 07, 2026 | 49.8 | 50.3 | 50.3 | 50.7 | 49.3 | 382,753 |
| January 06, 2026 | 49.55 | 49.8 | 49.8 | 49.95 | 49.25 | 222,320 |
| January 05, 2026 | 50.7 | 49.5 | 49.5 | 51.1 | 49 | 416,067 |
| January 02, 2026 | 49.45 | 50.2 | 50.2 | 50.9 | 49.45 | 379,840 |
| December 31, 2025 | 49.7 | 49.3 | 49.3 | 50.3 | 49.3 | 350,087 |
| December 30, 2025 | 49.9 | 49.2 | 49.2 | 49.9 | 49 | 190,110 |
| December 29, 2025 | 49.1 | 50 | 50 | 50.2 | 48.5 | 292,509 |
| December 26, 2025 | 48.8 | 48.95 | 48.95 | 49 | 47.35 | 174,209 |
| December 24, 2025 | 49.4 | 48.8 | 48.8 | 49.95 | 48.8 | 155,625 |
| December 23, 2025 | 50.4 | 49.3 | 49.3 | 50.4 | 49.3 | 130,893 |
| December 22, 2025 | 48.95 | 49.65 | 49.65 | 49.9 | 48.95 | 187,557 |
| December 19, 2025 | 48.8 | 48.8 | 48.8 | 49.3 | 48.6 | 183,746 |
| December 18, 2025 | 49.3 | 48.75 | 48.75 | 49.7 | 48.75 | 227,072 |
| December 17, 2025 | 49.25 | 49.3 | 49.3 | 50.4 | 49.25 | 234,427 |
| December 16, 2025 | 48.75 | 49.25 | 49.25 | 49.3 | 48.25 | 271,102 |
| December 15, 2025 | 48.2 | 48.9 | 48.9 | 49 | 47.8 | 181,052 |
| December 12, 2025 | 49.65 | 48.75 | 48.75 | 49.9 | 48.7 | 314,871 |
| December 11, 2025 | 50 | 49.5 | 49.5 | 50.5 | 49.25 | 201,786 |
| December 10, 2025 | 50 | 49.75 | 49.75 | 50.3 | 49.5 | 211,339 |
| December 09, 2025 | 49.95 | 50 | 50 | 50.4 | 49.6 | 287,978 |
| December 08, 2025 | 49.25 | 49.65 | 49.65 | 49.75 | 49 | 145,032 |
| December 05, 2025 | 49.6 | 49.25 | 49.25 | 50 | 49 | 291,929 |
| December 04, 2025 | 49.15 | 49.6 | 49.6 | 50.4 | 49.15 | 261,652 |
| December 03, 2025 | 49.8 | 49.3 | 49.3 | 50 | 49.05 | 324,637 |
| December 02, 2025 | 49.9 | 48.5 | 48.5 | 49.9 | 48.25 | 278,132 |
| December 01, 2025 | 50 | 49.15 | 49.15 | 52 | 49 | 484,053 |
| November 28, 2025 | 49.2 | 49.25 | 49.25 | 49.45 | 48.7 | 170,955 |
| November 27, 2025 | 49.05 | 48.7 | 48.7 | 49.7 | 48.6 | 174,825 |
| November 26, 2025 | 48.8 | 48.6 | 48.6 | 49.15 | 48.4 | 146,660 |
| November 25, 2025 | 47.15 | 47.6 | 47.6 | 48.2 | 47.15 | 139,195 |
| November 24, 2025 | 47.1 | 46.9 | 46.9 | 47.65 | 46.65 | 128,595 |
| November 21, 2025 | 47.75 | 46.55 | 46.55 | 47.9 | 46.5 | 264,327 |
| November 20, 2025 | 48.5 | 48.1 | 48.1 | 48.75 | 47.7 | 164,697 |
| November 19, 2025 | 48 | 47.35 | 47.35 | 49 | 47.3 | 284,536 |
| November 18, 2025 | 48.6 | 47.55 | 47.55 | 48.8 | 47.3 | 325,654 |