47.85
+1.2(+2.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 46.9 | 47.85 | 47.85 | 49.9 | 46.2 | 3.66M |
| February 10, 2026 | 47.3 | 46.65 | 46.65 | 47.9 | 46.3 | 2.89M |
| February 09, 2026 | 45.55 | 48.25 | 48.25 | 48.45 | 45 | 3.52M |
| February 06, 2026 | 45.5 | 44.2 | 44.2 | 45.7 | 43 | 1.46M |
| February 05, 2026 | 47.65 | 45.8 | 45.8 | 47.7 | 45.6 | 1.62M |
| February 04, 2026 | 46.25 | 48.15 | 48.15 | 49.4 | 46.05 | 2.74M |
| February 03, 2026 | 46.1 | 46.75 | 46.75 | 47.05 | 45.6 | 1.64M |
| February 02, 2026 | 46.8 | 45.7 | 45.7 | 47.05 | 45.05 | 2.18M |
| January 30, 2026 | 49.55 | 47.85 | 47.85 | 49.7 | 47.1 | 3.56M |
| January 29, 2026 | 51.2 | 49.8 | 49.8 | 53.8 | 49.7 | 9.39M |
| January 28, 2026 | 49.1 | 49.7 | 49.7 | 50.4 | 48 | 4.96M |
| January 27, 2026 | 50.1 | 49.15 | 49.15 | 50.4 | 48.55 | 4.78M |
| January 26, 2026 | 50.5 | 50.6 | 50.6 | 51.5 | 49.35 | 7.05M |
| January 23, 2026 | 48.9 | 49.8 | 49.8 | 52.5 | 48.75 | 14.85M |
| January 22, 2026 | 51.3 | 48.5 | 48.5 | 52 | 48.5 | 23.4M |
| January 21, 2026 | 46.8 | 49.85 | 49.85 | 49.85 | 45.8 | 15.32M |
| January 20, 2026 | 42.8 | 45.35 | 45.35 | 45.75 | 42 | 12.56M |
| January 19, 2026 | 39.65 | 42.6 | 42.6 | 42.6 | 39.65 | 7.06M |
| January 16, 2026 | 40.2 | 38.75 | 38.75 | 40.6 | 38.75 | 5.17M |
| January 15, 2026 | 38.1 | 38.95 | 38.95 | 39.45 | 37.55 | 3.44M |
| January 14, 2026 | 36.3 | 37.5 | 37.5 | 37.8 | 36.3 | 1.68M |
| January 13, 2026 | 36 | 36.15 | 36.15 | 36.35 | 35.5 | 780,848 |
| January 12, 2026 | 35.85 | 35.65 | 35.65 | 36.75 | 35.65 | 770,371 |
| January 09, 2026 | 36.95 | 35.85 | 35.85 | 38 | 35.65 | 990,959 |
| January 08, 2026 | 37.75 | 36.9 | 36.9 | 37.8 | 36.6 | 1.19M |
| January 07, 2026 | 38.35 | 38 | 38 | 38.85 | 37.05 | 3.34M |
| January 06, 2026 | 35.7 | 37.9 | 37.9 | 38.5 | 35.2 | 4.7M |
| January 05, 2026 | 35.25 | 35 | 35 | 35.4 | 34.6 | 473,858 |
| January 02, 2026 | 34.7 | 35.2 | 35.2 | 35.75 | 34.7 | 651,598 |
| December 31, 2025 | 34.3 | 34.4 | 34.4 | 34.8 | 34.2 | 271,408 |
| December 30, 2025 | 35.7 | 34.3 | 34.3 | 35.7 | 33.85 | 588,541 |
| December 29, 2025 | 35.1 | 35.25 | 35.25 | 35.85 | 35.1 | 436,613 |
| December 26, 2025 | 35.5 | 34.9 | 34.9 | 35.5 | 34.55 | 277,163 |
| December 24, 2025 | 35.05 | 34.85 | 34.85 | 35.35 | 34.75 | 260,378 |
| December 23, 2025 | 35.45 | 34.9 | 34.9 | 35.45 | 34.6 | 267,405 |
| December 22, 2025 | 34.45 | 34.85 | 34.85 | 34.9 | 34.4 | 198,585 |
| December 19, 2025 | 34 | 34.2 | 34.2 | 34.45 | 33.95 | 293,391 |
| December 18, 2025 | 34.6 | 33.9 | 33.9 | 34.6 | 33.8 | 407,479 |
| December 17, 2025 | 34.75 | 34.6 | 34.6 | 35.15 | 34.6 | 204,755 |
| December 16, 2025 | 35.8 | 34.45 | 34.45 | 35.8 | 34 | 419,235 |
| December 15, 2025 | 34.9 | 35.35 | 35.35 | 35.55 | 34.5 | 253,407 |
| December 12, 2025 | 35.5 | 35.3 | 35.3 | 35.85 | 35.1 | 461,895 |
| December 11, 2025 | 35.45 | 35.3 | 35.3 | 35.7 | 35.05 | 337,712 |
| December 10, 2025 | 35.35 | 35.2 | 35.2 | 35.95 | 35.2 | 361,056 |
| December 09, 2025 | 36.15 | 35.45 | 35.45 | 36.15 | 35.3 | 275,170 |
| December 08, 2025 | 36.1 | 35.85 | 35.85 | 36.1 | 35.25 | 1.56M |
| December 05, 2025 | 36.25 | 36.15 | 36.15 | 37.5 | 36 | 1.52M |
| December 04, 2025 | 36.2 | 35.95 | 35.95 | 37.45 | 35.95 | 1.96M |
| December 03, 2025 | 35 | 35.4 | 35.4 | 35.65 | 35 | 265,300 |
| December 02, 2025 | 35.2 | 34.95 | 34.95 | 35.3 | 34.95 | 263,304 |
| December 01, 2025 | 35.75 | 35.2 | 35.2 | 36 | 34.95 | 459,495 |
| November 28, 2025 | 35.3 | 35.55 | 35.55 | 35.6 | 35 | 329,788 |
| November 27, 2025 | 35.75 | 35.25 | 35.25 | 36.05 | 34.85 | 336,156 |
| November 26, 2025 | 34.75 | 35.5 | 35.5 | 35.9 | 34.75 | 523,921 |
| November 25, 2025 | 34.2 | 34.35 | 34.35 | 34.5 | 34 | 393,027 |
| November 24, 2025 | 34 | 33.65 | 33.65 | 34.3 | 33.6 | 355,915 |
| November 21, 2025 | 34.3 | 33.2 | 33.2 | 34.3 | 33.1 | 586,462 |
| November 20, 2025 | 34.35 | 34.45 | 34.45 | 34.9 | 34.15 | 613,844 |
| November 19, 2025 | 33.9 | 33.9 | 33.9 | 34.25 | 33.6 | 639,582 |
| November 18, 2025 | 35 | 33.9 | 33.9 | 35.05 | 33.8 | 951,889 |