47.20
-2.55(-5.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 50.5 | 47.2 | 47.2 | 50.5 | 47.15 | 2.27M |
| February 10, 2026 | 51.6 | 49.75 | 49.75 | 51.6 | 49.25 | 2.94M |
| February 09, 2026 | 51.5 | 50.1 | 50.1 | 52.4 | 49.8 | 2.28M |
| February 06, 2026 | 53 | 49.05 | 49.05 | 53.1 | 49.05 | 4.17M |
| February 05, 2026 | 55.5 | 53.5 | 53.5 | 57.6 | 52.3 | 4.68M |
| February 04, 2026 | 56.7 | 56.5 | 56.5 | 57.6 | 55.5 | 5.59M |
| February 03, 2026 | 55 | 57.2 | 57.2 | 58.4 | 54.8 | 13.98M |
| February 02, 2026 | 55.8 | 54 | 54 | 55.8 | 52 | 5.75M |
| January 30, 2026 | 56 | 55.6 | 55.6 | 56.4 | 53.2 | 7.01M |
| January 29, 2026 | 55 | 56.8 | 56.8 | 59 | 54.7 | 22.69M |
| January 28, 2026 | 51.7 | 53.7 | 53.7 | 54.2 | 51.1 | 7.32M |
| January 27, 2026 | 52.6 | 51.6 | 51.6 | 54.6 | 51.3 | 3.77M |
| January 26, 2026 | 52.8 | 52.3 | 52.3 | 52.9 | 51 | 3.12M |
| January 23, 2026 | 56 | 52.1 | 52.1 | 56.4 | 51.8 | 4.77M |
| January 22, 2026 | 58.3 | 56 | 56 | 59.2 | 56 | 3.78M |
| January 21, 2026 | 57.2 | 56.4 | 56.4 | 61.5 | 55.7 | 12.05M |
| January 20, 2026 | 54.5 | 58 | 58 | 58.4 | 54.4 | 9.8M |
| January 19, 2026 | 58.4 | 55 | 55 | 59.5 | 53.7 | 9.98M |
| January 16, 2026 | 60.4 | 56.6 | 56.6 | 62.5 | 56.1 | 17.76M |
| January 15, 2026 | 56.1 | 58 | 58 | 59.8 | 55.6 | 3.64M |
| January 14, 2026 | 54.1 | 57.4 | 57.4 | 57.4 | 53.5 | 2.99M |
| January 13, 2026 | 55 | 52.5 | 52.5 | 55 | 52.1 | 2.56M |
| January 12, 2026 | 52.1 | 55.9 | 55.9 | 55.9 | 51.5 | 4.01M |
| January 09, 2026 | 51.1 | 51 | 51 | 51.2 | 49.05 | 1.07M |
| January 08, 2026 | 50.4 | 50.6 | 50.6 | 51.5 | 50 | 1.12M |
| January 07, 2026 | 49.7 | 50.5 | 50.5 | 50.6 | 49.4 | 1.36M |
| January 06, 2026 | 49.6 | 49.35 | 49.35 | 51.3 | 49 | 1.75M |
| January 05, 2026 | 51 | 50 | 50 | 51 | 49 | 3.32M |
| January 02, 2026 | 53.8 | 52 | 52 | 53.8 | 51 | 4.89M |
| December 31, 2025 | 52.1 | 54.4 | 54.4 | 56 | 51.5 | 24.34M |
| December 30, 2025 | 49.05 | 53.6 | 53.6 | 53.9 | 48.6 | 19.77M |
| December 29, 2025 | 52 | 49.05 | 49.05 | 53.3 | 48.55 | 14.59M |
| December 26, 2025 | 48.75 | 52.3 | 52.3 | 52.9 | 46.8 | 34.05M |
| December 24, 2025 | 45.45 | 48.7 | 48.7 | 48.7 | 45.45 | 12.47M |
| December 23, 2025 | 42 | 44.3 | 44.3 | 44.3 | 42 | 10.49M |
| December 22, 2025 | 36.95 | 40.3 | 40.3 | 40.3 | 36.65 | 1.93M |
| December 19, 2025 | 36.45 | 36.65 | 36.65 | 37.15 | 35.5 | 1.23M |
| December 18, 2025 | 39 | 36.35 | 36.35 | 39.35 | 35.7 | 2.04M |
| December 17, 2025 | 38.5 | 39.5 | 39.5 | 40 | 38.2 | 3.79M |
| December 16, 2025 | 37.8 | 38.5 | 38.5 | 39.85 | 37.45 | 5.02M |
| December 15, 2025 | 37.75 | 38.55 | 38.55 | 41 | 36.95 | 10.11M |
| December 12, 2025 | 35 | 37.75 | 37.75 | 37.75 | 34.35 | 4.59M |
| December 11, 2025 | 31.3 | 34.35 | 34.35 | 34.35 | 31.3 | 1.31M |
| December 10, 2025 | 31.1 | 31.25 | 31.25 | 32.4 | 30.95 | 497,877 |
| December 09, 2025 | 30.95 | 30.8 | 30.8 | 31 | 30.6 | 83,349 |
| December 08, 2025 | 30.55 | 31 | 31 | 31 | 30.35 | 156,380 |
| December 05, 2025 | 31.15 | 30.8 | 30.8 | 31.4 | 30.55 | 181,701 |
| December 04, 2025 | 31.35 | 31.55 | 31.55 | 32.05 | 31.35 | 173,565 |
| December 03, 2025 | 30.9 | 31.3 | 31.3 | 31.55 | 30.9 | 173,776 |
| December 02, 2025 | 30.9 | 30.9 | 30.9 | 30.95 | 30.7 | 114,655 |
| December 01, 2025 | 31.75 | 30.85 | 30.85 | 31.75 | 30.85 | 181,831 |
| November 28, 2025 | 31.35 | 31.9 | 31.9 | 31.95 | 31.35 | 348,756 |
| November 27, 2025 | 31.25 | 31.3 | 31.3 | 31.65 | 31.05 | 205,415 |
| November 26, 2025 | 30.4 | 31.05 | 31.05 | 31.5 | 30.4 | 247,389 |
| November 25, 2025 | 29.55 | 30.35 | 30.35 | 30.65 | 29.55 | 300,779 |
| November 24, 2025 | 29.65 | 29.4 | 29.4 | 29.95 | 29.4 | 192,028 |
| November 21, 2025 | 29.75 | 29.6 | 29.6 | 30 | 29.25 | 387,437 |
| November 20, 2025 | 30.3 | 30.1 | 30.1 | 31.25 | 30 | 301,697 |
| November 19, 2025 | 29.65 | 30.3 | 30.3 | 31.1 | 29.65 | 828,428 |
| November 18, 2025 | 32.4 | 31.1 | 31.1 | 32.4 | 30.9 | 635,345 |