52.00
-1.1(-2.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 51.7 | 51.9 | 51.9 | 52.3 | 51 | 134,237 |
| February 05, 2026 | 52 | 52.3 | 52.3 | 52.7 | 51.8 | 63,452 |
| February 04, 2026 | 50.8 | 52.2 | 52.2 | 52.2 | 50.8 | 64,269 |
| February 03, 2026 | 52 | 51.1 | 51.1 | 52.1 | 50.8 | 107,601 |
| February 02, 2026 | 52.7 | 51.7 | 51.7 | 52.7 | 51.1 | 119,654 |
| January 30, 2026 | 53.5 | 51.9 | 51.9 | 53.5 | 51.7 | 189,012 |
| January 29, 2026 | 53.8 | 53.5 | 53.5 | 54 | 52.5 | 117,628 |
| January 28, 2026 | 54.4 | 53.7 | 53.7 | 54.4 | 53.6 | 92,587 |
| January 27, 2026 | 53.3 | 53.7 | 53.7 | 54.3 | 53.3 | 116,204 |
| January 26, 2026 | 53.9 | 53.9 | 53.9 | 54.5 | 53.4 | 124,030 |
| January 23, 2026 | 53.7 | 53.9 | 53.9 | 54.1 | 52.8 | 120,970 |
| January 22, 2026 | 52.6 | 53.5 | 53.5 | 53.5 | 52.3 | 111,655 |
| January 21, 2026 | 53.1 | 52.4 | 52.4 | 53.1 | 51.8 | 222,919 |
| January 20, 2026 | 53.6 | 53.1 | 53.1 | 54.1 | 52.4 | 260,195 |
| January 19, 2026 | 53.7 | 53.9 | 53.9 | 54.7 | 53.5 | 309,417 |
| January 16, 2026 | 53 | 53.5 | 53.5 | 53.8 | 52.8 | 240,776 |
| January 15, 2026 | 52.6 | 52.7 | 52.7 | 52.7 | 51.8 | 190,459 |
| January 14, 2026 | 52.4 | 52.3 | 52.3 | 52.7 | 51.9 | 215,987 |
| January 13, 2026 | 51.9 | 51.6 | 51.6 | 51.9 | 50.5 | 164,506 |
| January 12, 2026 | 52.4 | 51.2 | 51.2 | 52.4 | 50 | 427,384 |
| January 09, 2026 | 50.1 | 51.2 | 51.2 | 53 | 50 | 885,080 |
| January 08, 2026 | 48.8 | 49.15 | 49.15 | 49.8 | 48.6 | 229,946 |
| January 07, 2026 | 47.6 | 48.8 | 48.8 | 49.1 | 47.6 | 249,661 |
| January 06, 2026 | 47.85 | 47.6 | 47.6 | 48.05 | 47.55 | 77,502 |
| January 05, 2026 | 48.55 | 47.85 | 47.85 | 48.75 | 47.3 | 323,411 |
| January 02, 2026 | 48.7 | 48.55 | 48.55 | 49.1 | 48.25 | 75,337 |
| December 31, 2025 | 48.55 | 48.7 | 48.7 | 48.7 | 48.35 | 65,369 |
| December 30, 2025 | 49 | 48.9 | 48.9 | 49 | 48 | 89,225 |
| December 29, 2025 | 48.65 | 49.05 | 49.05 | 49.05 | 48.65 | 87,559 |
| December 26, 2025 | 49 | 48.95 | 48.95 | 49.5 | 48.85 | 45,033 |
| December 24, 2025 | 48.95 | 48.9 | 48.9 | 49.05 | 48.65 | 37,260 |
| December 23, 2025 | 48.8 | 48.9 | 48.9 | 49.05 | 48.8 | 38,960 |
| December 22, 2025 | 49.45 | 49.1 | 49.1 | 49.45 | 48.75 | 71,953 |
| December 19, 2025 | 48.55 | 49.35 | 49.35 | 49.7 | 48.55 | 173,619 |
| December 18, 2025 | 48.2 | 48.25 | 48.25 | 48.55 | 48.1 | 67,618 |
| December 17, 2025 | 48.6 | 48.1 | 48.1 | 48.6 | 47.9 | 93,212 |
| December 16, 2025 | 49.75 | 48.2 | 48.2 | 49.75 | 48 | 159,888 |
| December 15, 2025 | 49.5 | 49.55 | 49.55 | 50.2 | 49.15 | 215,390 |
| December 12, 2025 | 48.15 | 48.55 | 48.55 | 48.8 | 48.1 | 73,782 |
| December 11, 2025 | 47.25 | 48.1 | 48.1 | 48.2 | 47.05 | 56,826 |
| December 10, 2025 | 47.65 | 47.25 | 47.25 | 47.65 | 46.95 | 188,014 |
| December 09, 2025 | 47.65 | 47.5 | 47.5 | 47.7 | 46.85 | 188,047 |
| December 08, 2025 | 48.55 | 47.7 | 47.7 | 48.55 | 47.4 | 149,136 |
| December 05, 2025 | 49.1 | 48.15 | 48.15 | 49.1 | 48.05 | 174,507 |
| December 04, 2025 | 48.35 | 48.85 | 48.85 | 49.05 | 48.35 | 56,052 |
| December 03, 2025 | 49.35 | 48.35 | 48.35 | 49.35 | 48.35 | 61,370 |
| December 02, 2025 | 49.05 | 49.35 | 49.35 | 49.5 | 48.7 | 90,461 |
| December 01, 2025 | 49 | 48.75 | 48.75 | 49.35 | 48.4 | 73,717 |
| November 28, 2025 | 49.9 | 49.2 | 49.2 | 49.9 | 49.1 | 145,552 |
| November 27, 2025 | 49.9 | 49.75 | 49.75 | 49.9 | 49.25 | 148,390 |
| November 26, 2025 | 49.45 | 49.8 | 49.8 | 49.8 | 49 | 92,514 |
| November 25, 2025 | 47.85 | 48.7 | 48.7 | 48.7 | 47.45 | 139,065 |
| November 24, 2025 | 47.1 | 47.45 | 47.45 | 48 | 47 | 162,548 |
| November 21, 2025 | 48.55 | 47 | 47 | 48.55 | 46.9 | 356,765 |
| November 20, 2025 | 48.55 | 48.55 | 48.55 | 48.85 | 47.8 | 140,113 |
| November 19, 2025 | 48.95 | 48.55 | 48.55 | 48.95 | 48.3 | 105,887 |
| November 18, 2025 | 48.65 | 48.4 | 48.4 | 48.8 | 47.9 | 309,684 |
| November 17, 2025 | 50.1 | 49.15 | 49.15 | 50.1 | 48.6 | 372,529 |
| November 14, 2025 | 49.65 | 49.75 | 49.75 | 50.1 | 49.55 | 316,861 |
| November 13, 2025 | 50.9 | 49.95 | 49.95 | 51.2 | 49.9 | 399,657 |