52.30
+0.7(+1.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 12, 2025 | 50.3 | 50.9 | 50.9 | 51.1 | 50.2 | 193,128 |
| November 11, 2025 | 52 | 50.7 | 50.7 | 52.7 | 50 | 719,347 |
| November 10, 2025 | 55 | 52.7 | 52.7 | 55 | 51.4 | 708,307 |
| November 07, 2025 | 57 | 56.2 | 56.2 | 57 | 55.8 | 187,909 |
| November 06, 2025 | 56.2 | 57 | 57 | 57.2 | 56.2 | 110,013 |
| November 05, 2025 | 56 | 56.2 | 56.2 | 56.6 | 55.6 | 141,452 |
| November 04, 2025 | 56.7 | 56.2 | 56.2 | 56.8 | 56.1 | 148,437 |
| November 03, 2025 | 57.6 | 56.6 | 56.6 | 57.6 | 56.5 | 158,674 |
| October 31, 2025 | 57.7 | 57.6 | 57.6 | 57.9 | 57.1 | 202,074 |
| October 30, 2025 | 58.1 | 57.7 | 57.7 | 58.1 | 57.6 | 91,412 |
| October 29, 2025 | 59.1 | 58.4 | 58.4 | 59.1 | 57.8 | 231,376 |
| October 28, 2025 | 59.9 | 59.3 | 59.3 | 59.9 | 58.5 | 145,719 |
| October 27, 2025 | 60 | 59.9 | 59.9 | 60 | 58.9 | 160,857 |
| October 23, 2025 | 59.3 | 59.3 | 59.3 | 59.4 | 58.6 | 52,113 |
| October 22, 2025 | 58.5 | 59.4 | 59.4 | 59.5 | 58.1 | 223,414 |
| October 21, 2025 | 58.4 | 58.3 | 58.3 | 58.8 | 57.9 | 151,689 |
| October 20, 2025 | 59.1 | 58.1 | 58.1 | 59.2 | 57.9 | 131,295 |