58.20
+0.2(+0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 58 | 58.2 | 58.2 | 58.6 | 56.6 | 352,623 |
| February 10, 2026 | 59.7 | 58 | 58 | 61.2 | 57.7 | 879,886 |
| February 09, 2026 | 57.9 | 57.5 | 57.5 | 58.7 | 56.7 | 276,422 |
| February 06, 2026 | 59 | 56.3 | 56.3 | 59 | 55 | 561,021 |
| February 05, 2026 | 59.3 | 59 | 59 | 60.8 | 58.5 | 441,307 |
| February 04, 2026 | 57.4 | 59.3 | 59.3 | 59.6 | 57 | 435,530 |
| February 03, 2026 | 56.8 | 56.9 | 56.9 | 57.9 | 56.3 | 256,435 |
| February 02, 2026 | 57.4 | 56 | 56 | 57.4 | 55.5 | 419,668 |
| January 30, 2026 | 59.1 | 57.4 | 57.4 | 59.1 | 57 | 474,619 |
| January 29, 2026 | 60.2 | 59.3 | 59.3 | 60.6 | 59 | 719,405 |
| January 28, 2026 | 62.8 | 60.6 | 60.6 | 62.8 | 60.1 | 789,283 |
| January 27, 2026 | 62.3 | 62 | 62 | 63 | 61.5 | 855,346 |
| January 26, 2026 | 61 | 61.6 | 61.6 | 61.8 | 60.6 | 570,270 |
| January 23, 2026 | 61.5 | 60.9 | 60.9 | 61.6 | 60.5 | 479,868 |
| January 22, 2026 | 61.4 | 61.1 | 61.1 | 61.5 | 60 | 643,349 |
| January 21, 2026 | 59.6 | 60.1 | 60.1 | 61.8 | 59.3 | 652,269 |
| January 20, 2026 | 60.2 | 60.1 | 60.1 | 60.7 | 59.7 | 520,636 |
| January 19, 2026 | 60.6 | 60.2 | 60.2 | 61.7 | 59.8 | 776,816 |
| January 16, 2026 | 60.1 | 61.2 | 61.2 | 61.8 | 60 | 1.24M |
| January 15, 2026 | 60.5 | 59.6 | 59.6 | 60.5 | 59 | 544,016 |
| January 14, 2026 | 58.4 | 60.2 | 60.2 | 61 | 58.4 | 1.52M |
| January 13, 2026 | 57.3 | 58.4 | 58.4 | 58.8 | 55.8 | 868,531 |
| January 12, 2026 | 56.2 | 56.9 | 56.9 | 57.4 | 56.1 | 388,432 |
| January 09, 2026 | 55.9 | 56 | 56 | 56.1 | 55.1 | 161,276 |
| January 08, 2026 | 55.4 | 55.9 | 55.9 | 57.6 | 55.4 | 415,111 |
| January 07, 2026 | 55.2 | 55.5 | 55.5 | 56.4 | 55.2 | 296,293 |
| January 06, 2026 | 54.9 | 55.1 | 55.1 | 55.8 | 54.9 | 314,292 |
| January 05, 2026 | 57 | 54.9 | 54.9 | 57 | 54.7 | 877,768 |
| January 02, 2026 | 58.2 | 56.7 | 56.7 | 58.4 | 56.5 | 460,524 |
| December 31, 2025 | 57.9 | 57.4 | 57.4 | 58.6 | 57.2 | 325,742 |
| December 30, 2025 | 58.1 | 57.9 | 57.9 | 58.1 | 57.3 | 381,069 |
| December 29, 2025 | 58.5 | 58 | 58 | 58.9 | 58 | 317,710 |
| December 26, 2025 | 58.6 | 58.4 | 58.4 | 59.4 | 58.2 | 639,236 |
| December 24, 2025 | 60.7 | 58.4 | 58.4 | 62 | 58.4 | 1.31M |
| December 23, 2025 | 57.8 | 60.3 | 60.3 | 61.3 | 57.8 | 1.86M |
| December 22, 2025 | 57.1 | 57.4 | 57.4 | 58.9 | 57.1 | 598,263 |
| December 19, 2025 | 56.8 | 56.8 | 56.8 | 56.8 | 56.2 | 120,921 |
| December 18, 2025 | 57.1 | 56.1 | 56.1 | 57.1 | 56 | 303,843 |
| December 17, 2025 | 57.3 | 57.1 | 57.1 | 58.7 | 56.3 | 920,903 |
| December 16, 2025 | 58.9 | 56.9 | 56.9 | 58.9 | 56.9 | 848,986 |
| December 15, 2025 | 59 | 59 | 59 | 59.6 | 57.5 | 1.26M |
| December 12, 2025 | 57.7 | 58.7 | 58.7 | 59.8 | 57.1 | 3.45M |
| December 11, 2025 | 53 | 57.7 | 57.7 | 57.7 | 53 | 3.68M |
| December 10, 2025 | 52.4 | 52.5 | 52.5 | 52.9 | 51.6 | 826,079 |
| December 09, 2025 | 53.1 | 52.9 | 52.9 | 53.4 | 52.4 | 195,136 |
| December 08, 2025 | 53 | 53.2 | 53.2 | 53.2 | 52.2 | 171,770 |
| December 05, 2025 | 54.3 | 52.6 | 52.6 | 54.9 | 52.6 | 291,271 |
| December 04, 2025 | 52.6 | 53.7 | 53.7 | 54.2 | 52.6 | 288,746 |
| December 03, 2025 | 52.7 | 52.7 | 52.7 | 53.4 | 52.6 | 140,155 |
| December 02, 2025 | 52.7 | 52.2 | 52.2 | 52.7 | 52.1 | 111,582 |
| December 01, 2025 | 53.4 | 52.2 | 52.2 | 53.4 | 52 | 212,197 |
| November 28, 2025 | 53.4 | 53.2 | 53.2 | 53.9 | 53.2 | 198,392 |
| November 27, 2025 | 54.2 | 53.5 | 53.5 | 54.3 | 53.3 | 158,417 |
| November 26, 2025 | 53.6 | 53.9 | 53.9 | 55.7 | 53.4 | 532,680 |
| November 25, 2025 | 53.4 | 53.4 | 53.4 | 53.4 | 52.5 | 222,682 |
| November 24, 2025 | 53.4 | 52.4 | 52.4 | 53.4 | 52.4 | 137,190 |
| November 21, 2025 | 52.1 | 52.4 | 52.4 | 54.4 | 51.7 | 732,182 |
| November 20, 2025 | 52.1 | 52.8 | 52.8 | 53.3 | 52.1 | 215,684 |
| November 19, 2025 | 51.5 | 51.7 | 51.7 | 53.4 | 50.6 | 487,567 |
| November 18, 2025 | 53.2 | 51.5 | 51.5 | 53.3 | 51.5 | 483,508 |