52.00
-1.1(-2.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 53 | 53.1 | 53.1 | 54.9 | 51.8 | 956,618 |
| February 09, 2026 | 52.1 | 53 | 53 | 53.5 | 50.9 | 733,487 |
| February 06, 2026 | 52.1 | 50.7 | 50.7 | 52.1 | 49.8 | 536,638 |
| February 05, 2026 | 52.4 | 53 | 53 | 54 | 51 | 578,503 |
| February 04, 2026 | 52.9 | 52.4 | 52.4 | 53.3 | 51.8 | 334,052 |
| February 03, 2026 | 52.8 | 52.2 | 52.2 | 55.1 | 51.9 | 878,723 |
| February 02, 2026 | 52.8 | 50.9 | 50.9 | 53.4 | 50.8 | 568,790 |
| January 30, 2026 | 53.8 | 54.1 | 54.1 | 54.4 | 52.2 | 735,496 |
| January 29, 2026 | 58.3 | 54.2 | 54.2 | 58.3 | 53.7 | 1.37M |
| January 28, 2026 | 57.7 | 58.7 | 58.7 | 59.8 | 56.3 | 2.16M |
| January 27, 2026 | 55.4 | 57.2 | 57.2 | 59.2 | 55.4 | 3.24M |
| January 26, 2026 | 54.7 | 55.4 | 55.4 | 55.4 | 54.3 | 646,476 |
| January 23, 2026 | 53.4 | 55 | 55 | 55.7 | 52.9 | 1.37M |
| January 22, 2026 | 54.3 | 53 | 53 | 54.3 | 52.6 | 657,165 |
| January 21, 2026 | 52.3 | 52.9 | 52.9 | 54 | 51.7 | 706,982 |
| January 20, 2026 | 52.1 | 52.4 | 52.4 | 53.2 | 51.6 | 505,342 |
| January 19, 2026 | 52 | 52.5 | 52.5 | 53.7 | 51.6 | 516,048 |
| January 16, 2026 | 52.8 | 52.3 | 52.3 | 53 | 51.7 | 411,896 |
| January 15, 2026 | 53.6 | 52.3 | 52.3 | 53.6 | 52.1 | 373,361 |
| January 14, 2026 | 53.4 | 53.3 | 53.3 | 53.6 | 52.5 | 614,968 |
| January 13, 2026 | 53.5 | 52.2 | 52.2 | 53.9 | 51.7 | 717,905 |
| January 12, 2026 | 52 | 52.6 | 52.6 | 53.2 | 51.3 | 924,650 |
| January 09, 2026 | 54.5 | 52 | 52 | 56.2 | 51.2 | 5.6M |
| January 08, 2026 | 49.5 | 54.2 | 54.2 | 54.2 | 49.5 | 2.8M |
| January 07, 2026 | 48.2 | 49.3 | 49.3 | 50.5 | 48.2 | 689,349 |
| January 06, 2026 | 48 | 48.05 | 48.05 | 48.5 | 47.9 | 143,437 |
| January 05, 2026 | 49.15 | 48 | 48 | 49.5 | 47.9 | 257,002 |
| January 02, 2026 | 48.65 | 48.95 | 48.95 | 49.45 | 48.65 | 154,188 |
| December 31, 2025 | 49.25 | 48.4 | 48.4 | 49.25 | 48.35 | 155,268 |
| December 30, 2025 | 48 | 48.25 | 48.25 | 48.25 | 47.5 | 67,452 |
| December 29, 2025 | 48.45 | 48.25 | 48.25 | 49.1 | 48.2 | 171,355 |
| December 26, 2025 | 48.45 | 48.45 | 48.45 | 48.85 | 47.4 | 141,467 |
| December 24, 2025 | 48.8 | 47.9 | 47.9 | 49 | 47.85 | 102,362 |
| December 23, 2025 | 49.3 | 48.4 | 48.4 | 49.3 | 48.1 | 124,348 |
| December 22, 2025 | 49 | 49.3 | 49.3 | 51.6 | 49 | 494,367 |
| December 19, 2025 | 48.15 | 47.6 | 47.6 | 48.45 | 47.6 | 89,141 |
| December 18, 2025 | 48.8 | 47.6 | 47.6 | 48.8 | 47.5 | 112,219 |
| December 17, 2025 | 48.25 | 48.8 | 48.8 | 49.65 | 48.25 | 208,158 |
| December 16, 2025 | 47.7 | 48.2 | 48.2 | 48.2 | 47.2 | 79,768 |
| December 15, 2025 | 47.8 | 48.1 | 48.1 | 49 | 47.3 | 149,126 |
| December 12, 2025 | 49.35 | 48.5 | 48.5 | 49.6 | 48.25 | 192,304 |
| December 11, 2025 | 48.9 | 49.4 | 49.4 | 49.75 | 48.5 | 175,461 |
| December 10, 2025 | 49 | 48.65 | 48.65 | 50.4 | 48.65 | 336,611 |
| December 09, 2025 | 49.4 | 48.6 | 48.6 | 49.4 | 47 | 107,887 |
| December 08, 2025 | 48 | 48.7 | 48.7 | 49 | 47.8 | 298,352 |
| December 05, 2025 | 47.4 | 47.1 | 47.1 | 48 | 46.75 | 103,391 |
| December 04, 2025 | 48.5 | 47.75 | 47.75 | 49 | 47.7 | 88,662 |
| December 03, 2025 | 47.75 | 48.35 | 48.35 | 49 | 47.6 | 182,154 |
| December 02, 2025 | 47.15 | 47.3 | 47.3 | 47.8 | 47.15 | 114,335 |
| December 01, 2025 | 46.8 | 47.1 | 47.1 | 47.5 | 46.8 | 107,541 |
| November 28, 2025 | 46.8 | 46.9 | 46.9 | 47.75 | 46.4 | 151,488 |
| November 27, 2025 | 47.6 | 46.8 | 46.8 | 47.6 | 45.65 | 134,610 |
| November 26, 2025 | 45.65 | 46.35 | 46.35 | 46.8 | 45.65 | 149,655 |
| November 25, 2025 | 45.35 | 45.2 | 45.2 | 46.75 | 45 | 141,638 |
| November 24, 2025 | 44.9 | 44.6 | 44.6 | 45.95 | 44.6 | 80,852 |
| November 21, 2025 | 45.45 | 44.9 | 44.9 | 46.5 | 44.7 | 196,419 |
| November 20, 2025 | 46.1 | 45.5 | 45.5 | 46.55 | 45.5 | 172,827 |
| November 19, 2025 | 46 | 45.5 | 45.5 | 46.75 | 45.45 | 138,939 |
| November 18, 2025 | 48.3 | 46.4 | 46.4 | 48.3 | 46.4 | 196,612 |
| November 17, 2025 | 49.5 | 48.4 | 48.4 | 51 | 48.4 | 132,918 |
