44.45
+1.6(+3.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 42.85 | 41.85 | 41.85 | 42.85 | 40.4 | 1.94M |
| February 05, 2026 | 43.9 | 42.8 | 42.8 | 43.95 | 42.7 | 1.49M |
| February 04, 2026 | 42.6 | 44.15 | 44.15 | 44.45 | 42.4 | 1.82M |
| February 03, 2026 | 43.8 | 42.7 | 42.7 | 44.4 | 42.7 | 1.51M |
| February 02, 2026 | 44.2 | 43.05 | 43.05 | 45.45 | 42.85 | 2.39M |
| January 30, 2026 | 45.55 | 44.35 | 44.35 | 45.55 | 44.1 | 2.71M |
| January 29, 2026 | 47 | 45.65 | 45.65 | 47.75 | 45.35 | 2.78M |
| January 28, 2026 | 48 | 46.75 | 46.75 | 48 | 46.25 | 2.77M |
| January 27, 2026 | 49.6 | 48 | 48 | 50.1 | 47.2 | 3.86M |
| January 26, 2026 | 50 | 49 | 49 | 51.3 | 48.35 | 6.09M |
| January 23, 2026 | 53.8 | 49.75 | 49.75 | 55.7 | 49 | 19.7M |
| January 22, 2026 | 48 | 51.3 | 51.3 | 51.3 | 48 | 9.94M |
| January 21, 2026 | 50.5 | 46.7 | 46.7 | 51.3 | 46.2 | 18.59M |
| January 20, 2026 | 48.5 | 50.3 | 50.3 | 50.3 | 46.75 | 15.58M |
| January 19, 2026 | 43.95 | 45.8 | 45.8 | 46.3 | 43.35 | 3.4M |
| January 16, 2026 | 43.3 | 43.95 | 43.95 | 46 | 42.35 | 5.53M |
| January 15, 2026 | 44.65 | 43.7 | 43.7 | 44.65 | 43.35 | 1.6M |
| January 14, 2026 | 45.1 | 44.65 | 44.65 | 45.75 | 44.55 | 1.86M |
| January 13, 2026 | 45.75 | 44.9 | 44.9 | 47.8 | 44.6 | 3.62M |
| January 12, 2026 | 47.15 | 45.75 | 45.75 | 48.2 | 45.35 | 7.89M |
| January 09, 2026 | 42.65 | 46.75 | 46.75 | 46.75 | 42.65 | 7.7M |
| January 08, 2026 | 43.2 | 42.5 | 42.5 | 44.95 | 42.2 | 2.48M |
| January 07, 2026 | 42.5 | 43.2 | 43.2 | 43.65 | 41.7 | 1.54M |
| January 06, 2026 | 42.45 | 42.2 | 42.2 | 42.5 | 41.55 | 687,037 |
| January 05, 2026 | 43.1 | 42.1 | 42.1 | 43.4 | 41.6 | 1.25M |
| January 02, 2026 | 41.75 | 42.65 | 42.65 | 43.5 | 41.75 | 2.09M |
| December 31, 2025 | 41.5 | 41.75 | 41.75 | 42.45 | 41.3 | 1.17M |
| December 30, 2025 | 42.6 | 41.6 | 41.6 | 42.6 | 41.2 | 1.48M |
| December 29, 2025 | 45.1 | 42.6 | 42.6 | 45.15 | 42.3 | 3.53M |
| December 26, 2025 | 44.5 | 45.1 | 45.1 | 45.9 | 43.45 | 4.22M |
| December 24, 2025 | 44.45 | 43.9 | 43.9 | 48.4 | 43.85 | 11.22M |
| December 23, 2025 | 41.55 | 44.85 | 44.85 | 44.85 | 41 | 5.31M |
| December 22, 2025 | 42.25 | 40.8 | 40.8 | 42.3 | 40.5 | 1.69M |
| December 19, 2025 | 42.35 | 41.7 | 41.7 | 42.8 | 41.2 | 1.15M |
| December 18, 2025 | 42.95 | 41.7 | 41.7 | 43.4 | 41.7 | 1.32M |
| December 17, 2025 | 42.9 | 43.1 | 43.1 | 43.9 | 42.45 | 1.33M |
| December 16, 2025 | 44.01 | 42.55 | 42.55 | 44.01 | 41.15 | 1.65M |
| December 15, 2025 | 43.13 | 43.47 | 43.47 | 44.3 | 42.94 | 757,722 |
| December 12, 2025 | 46.2 | 45.15 | 45.15 | 46.4 | 44.4 | 1.61M |
| December 11, 2025 | 46.4 | 46.2 | 46.2 | 46.85 | 45.2 | 1.58M |
| December 10, 2025 | 47.5 | 46.5 | 46.5 | 48.35 | 46.4 | 2.17M |
| December 09, 2025 | 47 | 46.9 | 46.9 | 49 | 46.05 | 3.14M |
| December 08, 2025 | 47 | 46.6 | 46.6 | 47.4 | 45.5 | 2.55M |
| December 05, 2025 | 44 | 46.95 | 46.95 | 48.4 | 43.8 | 8.58M |
| December 04, 2025 | 45 | 44 | 44 | 45.6 | 43.8 | 1.07M |
| December 03, 2025 | 44.35 | 44.95 | 44.95 | 45.3 | 44.15 | 1.43M |
| December 02, 2025 | 44.1 | 43.6 | 43.6 | 44.3 | 43 | 903,055 |
| December 01, 2025 | 44.7 | 43 | 43 | 44.85 | 42.5 | 967,134 |
| November 28, 2025 | 44.95 | 44.15 | 44.15 | 46 | 44.15 | 1.29M |
| November 27, 2025 | 44.75 | 45 | 45 | 45.7 | 44 | 1.77M |
| November 26, 2025 | 43.2 | 43.7 | 43.7 | 44.6 | 43 | 1.63M |
| November 25, 2025 | 41.85 | 42.3 | 42.3 | 43.1 | 41.85 | 1.19M |
| November 24, 2025 | 43.05 | 41.45 | 41.45 | 43.25 | 40.25 | 2.67M |
| November 21, 2025 | 45.2 | 42.9 | 42.9 | 46 | 42.15 | 3.84M |
| November 20, 2025 | 46.95 | 45.75 | 45.75 | 48.15 | 45.2 | 4.41M |
| November 19, 2025 | 45.7 | 45.75 | 45.75 | 48.45 | 45.3 | 6.26M |
| November 18, 2025 | 45 | 45.7 | 45.7 | 46.95 | 44.9 | 3.04M |
| November 17, 2025 | 47.05 | 45.6 | 45.6 | 47.4 | 45.15 | 12.28M |
| November 14, 2025 | 41.05 | 46.5 | 46.5 | 46.5 | 41.05 | 5.6M |
| November 13, 2025 | 43.3 | 42.3 | 42.3 | 43.35 | 41.75 | 3.05M |