50.50
-0.6(-1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 51 | 51.1 | 51.1 | 51.7 | 51 | 139,352 |
| February 09, 2026 | 51.3 | 51 | 51 | 51.4 | 50.9 | 149,077 |
| February 06, 2026 | 51.5 | 50.8 | 50.8 | 51.5 | 50.1 | 223,283 |
| February 05, 2026 | 52.2 | 51.5 | 51.5 | 52.4 | 51.1 | 222,603 |
| February 04, 2026 | 51.1 | 52.4 | 52.4 | 52.5 | 50.7 | 240,646 |
| February 03, 2026 | 50.7 | 50.6 | 50.6 | 51.6 | 50.5 | 199,508 |
| February 02, 2026 | 51 | 50.3 | 50.3 | 51 | 50 | 276,985 |
| January 30, 2026 | 52.6 | 51.2 | 51.2 | 52.6 | 51 | 403,685 |
| January 29, 2026 | 53.5 | 52.6 | 52.6 | 53.5 | 52.5 | 420,285 |
| January 28, 2026 | 54.7 | 53.7 | 53.7 | 54.7 | 53.4 | 538,708 |
| January 27, 2026 | 57.1 | 54.5 | 54.5 | 57.1 | 54.5 | 752,940 |
| January 26, 2026 | 56 | 56.4 | 56.4 | 58.2 | 55.8 | 1.55M |
| January 23, 2026 | 55 | 55 | 55 | 55.7 | 54 | 610,810 |
| January 22, 2026 | 54.8 | 54.5 | 54.5 | 55.7 | 54.1 | 472,322 |
| January 21, 2026 | 55.5 | 54.1 | 54.1 | 55.6 | 53.7 | 954,499 |
| January 20, 2026 | 57 | 56.1 | 56.1 | 57.2 | 56 | 1.02M |
| January 19, 2026 | 58 | 57.5 | 57.5 | 58.6 | 56 | 2.02M |
| January 16, 2026 | 59 | 58 | 58 | 61.4 | 56.5 | 6.4M |
| January 15, 2026 | 55 | 57.6 | 57.6 | 57.6 | 55 | 5.19M |
| January 14, 2026 | 47.75 | 52.4 | 52.4 | 52.4 | 47.75 | 1.24M |
| January 13, 2026 | 47.85 | 47.7 | 47.7 | 48.45 | 47.7 | 154,846 |
| January 12, 2026 | 48.2 | 47.85 | 47.85 | 48.35 | 47.8 | 202,740 |
| January 09, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.85 | 68,899 |
| January 08, 2026 | 48.4 | 48.25 | 48.25 | 48.4 | 48 | 113,284 |
| January 07, 2026 | 48.25 | 48.4 | 48.4 | 48.75 | 48.25 | 79,844 |
| January 06, 2026 | 48.3 | 48.55 | 48.55 | 48.9 | 48 | 132,851 |
| January 05, 2026 | 48.85 | 48.3 | 48.3 | 48.85 | 48.05 | 101,021 |
| January 02, 2026 | 48.35 | 48.6 | 48.6 | 48.6 | 48.1 | 64,117 |
| December 31, 2025 | 48.7 | 48.35 | 48.35 | 48.7 | 47 | 219,682 |
| December 30, 2025 | 48.5 | 48.7 | 48.7 | 48.7 | 48.2 | 41,074 |
| December 29, 2025 | 48.5 | 48.75 | 48.75 | 48.75 | 48.2 | 127,589 |
| December 26, 2025 | 49.05 | 48.75 | 48.75 | 49.05 | 48.6 | 40,474 |
| December 24, 2025 | 49.35 | 49.05 | 49.05 | 49.4 | 48.95 | 39,409 |
| December 23, 2025 | 48.8 | 49.15 | 49.15 | 49.25 | 48.55 | 100,582 |
| December 22, 2025 | 48.5 | 48.8 | 48.8 | 48.8 | 48.3 | 70,367 |
| December 19, 2025 | 48.8 | 48.5 | 48.5 | 48.8 | 48.5 | 79,136 |
| December 18, 2025 | 48.6 | 48.8 | 48.8 | 48.85 | 48.3 | 74,895 |
| December 17, 2025 | 48.3 | 48.6 | 48.6 | 49.15 | 48.2 | 207,104 |
| December 16, 2025 | 47.8 | 48 | 48 | 48.1 | 47.7 | 58,824 |
| December 15, 2025 | 48 | 48.25 | 48.25 | 48.25 | 47.8 | 62,453 |
| December 12, 2025 | 47.9 | 48.05 | 48.05 | 48.3 | 47.6 | 115,217 |
| December 11, 2025 | 47.45 | 47.8 | 47.8 | 47.9 | 47.4 | 53,392 |
| December 10, 2025 | 47.35 | 47.25 | 47.25 | 47.4 | 47.15 | 68,298 |
| December 09, 2025 | 47.05 | 47.2 | 47.2 | 47.2 | 47 | 60,024 |
| December 08, 2025 | 47.6 | 47.3 | 47.3 | 47.6 | 47 | 90,541 |
| December 05, 2025 | 47.8 | 47.25 | 47.25 | 47.8 | 47 | 115,815 |
| December 04, 2025 | 47.4 | 47.25 | 47.25 | 47.55 | 47.2 | 139,843 |
| December 03, 2025 | 47.55 | 47.4 | 47.4 | 47.55 | 47.35 | 116,621 |
| December 02, 2025 | 47.9 | 47.35 | 47.35 | 47.9 | 47.35 | 87,000 |
| December 01, 2025 | 47.7 | 47.6 | 47.6 | 48.05 | 47.6 | 83,525 |
| November 28, 2025 | 48 | 47.7 | 47.7 | 48 | 47.6 | 54,896 |
| November 27, 2025 | 47.9 | 47.8 | 47.8 | 47.9 | 47.7 | 45,358 |
| November 26, 2025 | 47.6 | 47.95 | 47.95 | 48 | 47.5 | 121,979 |
| November 25, 2025 | 47.6 | 47.45 | 47.45 | 47.6 | 47.3 | 76,117 |
| November 24, 2025 | 46.7 | 47.6 | 47.6 | 47.6 | 46.7 | 195,340 |
| November 21, 2025 | 47 | 46.7 | 46.7 | 47.15 | 46.55 | 151,535 |
| November 20, 2025 | 46.65 | 47.15 | 47.15 | 47.2 | 46.65 | 115,554 |
| November 19, 2025 | 47 | 46.7 | 46.7 | 47.05 | 46.3 | 257,665 |
| November 18, 2025 | 47.8 | 47.25 | 47.25 | 47.8 | 47 | 258,539 |
| November 17, 2025 | 48.2 | 47.95 | 47.95 | 48.5 | 47.8 | 273,857 |