55.90
+1.1(+2.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 54.7 | 55.9 | 55.9 | 56.9 | 53.4 | 655,964 |
| February 10, 2026 | 51.1 | 54.8 | 54.8 | 56.9 | 50.3 | 918,973 |
| February 09, 2026 | 52.3 | 53.2 | 53.2 | 53.4 | 52.3 | 80,025 |
| February 06, 2026 | 52.6 | 52.7 | 52.7 | 52.9 | 52 | 50,018 |
| February 05, 2026 | 51.6 | 52.6 | 52.6 | 52.6 | 51 | 133,625 |
| February 04, 2026 | 53 | 51.8 | 51.8 | 53 | 51 | 126,420 |
| February 03, 2026 | 53.3 | 52.4 | 52.4 | 53.3 | 51.9 | 125,529 |
| February 02, 2026 | 51.1 | 52.5 | 52.5 | 52.8 | 50.8 | 219,111 |
| January 30, 2026 | 54.3 | 51.5 | 51.5 | 54.5 | 51.5 | 440,831 |
| January 29, 2026 | 55.6 | 55.3 | 55.3 | 56.3 | 53.9 | 216,225 |
| January 28, 2026 | 54 | 55.3 | 55.3 | 55.4 | 53.9 | 317,652 |
| January 27, 2026 | 55 | 54 | 54 | 55 | 53.9 | 223,267 |
| January 26, 2026 | 54.1 | 55 | 55 | 55.9 | 54 | 177,896 |
| January 23, 2026 | 53.7 | 54.5 | 54.5 | 54.7 | 53.1 | 220,129 |
| January 22, 2026 | 54 | 53.7 | 53.7 | 54 | 53.2 | 151,696 |
| January 21, 2026 | 54 | 54 | 54 | 54 | 52.9 | 197,071 |
| January 20, 2026 | 54.6 | 55 | 55 | 55.7 | 54.2 | 200,956 |
| January 19, 2026 | 55.1 | 56 | 56 | 56 | 54.8 | 132,647 |
| January 16, 2026 | 54.9 | 55.2 | 55.2 | 55.2 | 54.3 | 103,330 |
| January 15, 2026 | 54.8 | 54.9 | 54.9 | 54.9 | 53.3 | 142,602 |
| January 14, 2026 | 54.4 | 54.8 | 54.8 | 54.8 | 54 | 137,889 |
| January 13, 2026 | 54.1 | 54.4 | 54.4 | 55.8 | 53.6 | 122,985 |
| January 12, 2026 | 54.3 | 54.3 | 54.3 | 54.8 | 53.7 | 173,334 |
| January 09, 2026 | 53.6 | 55.2 | 55.2 | 55.2 | 53.5 | 141,522 |
| January 08, 2026 | 53.4 | 55.3 | 55.3 | 55.3 | 52.6 | 113,015 |
| January 07, 2026 | 56 | 55 | 55 | 56 | 54.4 | 46,586 |
| January 06, 2026 | 56.9 | 55.3 | 55.3 | 56.9 | 55 | 43,645 |
| January 05, 2026 | 57.9 | 55.7 | 55.7 | 58.2 | 55.5 | 105,678 |
| January 02, 2026 | 59.5 | 58.5 | 58.5 | 59.5 | 58.5 | 90,977 |
| December 31, 2025 | 59.9 | 59.5 | 59.5 | 60.8 | 59.5 | 127,921 |
| December 30, 2025 | 59.9 | 61 | 61 | 61 | 59 | 128,390 |
| December 29, 2025 | 60.5 | 60 | 60 | 60.5 | 59.2 | 115,806 |
| December 26, 2025 | 59.2 | 60.5 | 60.5 | 60.5 | 58.1 | 200,594 |
| December 24, 2025 | 59.7 | 59.1 | 59.1 | 59.8 | 58.7 | 67,134 |
| December 23, 2025 | 58.9 | 59.8 | 59.8 | 59.8 | 58.4 | 136,221 |
| December 22, 2025 | 57.3 | 59 | 59 | 59 | 57.2 | 110,094 |
| December 19, 2025 | 58.5 | 58.7 | 58.7 | 59 | 56.7 | 92,408 |
| December 18, 2025 | 58 | 59 | 59 | 59.5 | 58 | 115,006 |
| December 17, 2025 | 58.8 | 58 | 58 | 58.8 | 57 | 85,042 |
| December 16, 2025 | 58 | 57 | 57 | 58 | 55.2 | 63,301 |
| December 15, 2025 | 53.5 | 55.3 | 55.3 | 55.3 | 53.5 | 23,884 |
| December 12, 2025 | 56.6 | 55 | 55 | 56.8 | 54.6 | 259,593 |
| December 11, 2025 | 57.2 | 56.8 | 56.8 | 57.5 | 56.5 | 160,845 |
| December 10, 2025 | 58 | 58 | 58 | 58 | 57.3 | 67,757 |
| December 09, 2025 | 58 | 58 | 58 | 58 | 57 | 60,214 |
| December 08, 2025 | 59 | 58.7 | 58.7 | 59 | 57.8 | 51,796 |
| December 05, 2025 | 58.5 | 58.6 | 58.6 | 59 | 58 | 64,099 |
| December 04, 2025 | 57.1 | 58.5 | 58.5 | 59.9 | 57.1 | 113,142 |
| December 03, 2025 | 57.3 | 57.2 | 57.2 | 57.3 | 56.1 | 138,791 |
| December 02, 2025 | 57.9 | 57.8 | 57.8 | 58 | 56.8 | 219,491 |
| December 01, 2025 | 58.3 | 58 | 58 | 58.8 | 57.8 | 60,192 |
| November 28, 2025 | 57.3 | 58.8 | 58.8 | 58.8 | 57.3 | 44,595 |
| November 27, 2025 | 58.5 | 58.6 | 58.6 | 58.6 | 56 | 218,317 |
| November 26, 2025 | 59.9 | 58.7 | 58.7 | 60.1 | 58.1 | 77,373 |
| November 25, 2025 | 58.6 | 58.9 | 58.9 | 59.6 | 57.6 | 66,035 |
| November 24, 2025 | 58.8 | 58.6 | 58.6 | 59.2 | 57.5 | 65,549 |
| November 21, 2025 | 59.6 | 59.2 | 59.2 | 59.6 | 57.8 | 147,020 |
| November 20, 2025 | 61 | 60.6 | 60.6 | 61 | 60.2 | 76,156 |
| November 19, 2025 | 59.8 | 61 | 61 | 61.1 | 59.8 | 38,753 |
| November 18, 2025 | 62 | 61.1 | 61.1 | 62.6 | 59.5 | 100,045 |