50.20
+4.55(+9.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 48.7 | 50.2 | 50.2 | 50.2 | 48.6 | 8.19M |
| February 10, 2026 | 46.5 | 45.65 | 45.65 | 48.45 | 45.45 | 9.07M |
| February 09, 2026 | 48 | 45.65 | 45.65 | 48 | 45.5 | 5.84M |
| February 06, 2026 | 49.1 | 46 | 46 | 49.5 | 45.65 | 8.15M |
| February 05, 2026 | 51 | 49.9 | 49.9 | 53.8 | 49.5 | 9.39M |
| February 04, 2026 | 51 | 51.8 | 51.8 | 52.4 | 49.8 | 7.64M |
| February 03, 2026 | 52 | 50.8 | 50.8 | 53.5 | 50 | 11.76M |
| February 02, 2026 | 52.7 | 49.55 | 49.55 | 52.9 | 49 | 9.13M |
| January 30, 2026 | 58.5 | 53.3 | 53.3 | 59.4 | 53 | 17.07M |
| January 29, 2026 | 63 | 58.8 | 58.8 | 63.6 | 58.4 | 13.42M |
| January 28, 2026 | 63.2 | 63 | 63 | 64.5 | 61.8 | 34.47M |
| January 27, 2026 | 57.3 | 63 | 63 | 63 | 56.6 | 18.41M |
| January 26, 2026 | 57.5 | 57.3 | 57.3 | 58.8 | 56 | 9.61M |
| January 23, 2026 | 62 | 58.4 | 58.4 | 62.6 | 57.8 | 11.21M |
| January 22, 2026 | 63.9 | 61 | 61 | 64 | 60.7 | 12.54M |
| January 21, 2026 | 64.5 | 61.5 | 61.5 | 65.3 | 61 | 14.21M |
| January 20, 2026 | 62.4 | 65 | 65 | 69 | 62.3 | 30.19M |
| January 19, 2026 | 65 | 63.2 | 63.2 | 66.4 | 62 | 27.39M |
| January 16, 2026 | 68 | 65.4 | 65.4 | 68.2 | 63.9 | 54.59M |
| January 15, 2026 | 61.5 | 66.5 | 66.5 | 66.5 | 61.5 | 46.35M |
| January 14, 2026 | 57.7 | 60.5 | 60.5 | 60.5 | 55 | 47.49M |
| January 13, 2026 | 51 | 55 | 55 | 55.5 | 48.85 | 24.57M |
| January 12, 2026 | 51 | 51 | 51 | 53.5 | 50.6 | 12.42M |
| January 09, 2026 | 49.5 | 50.3 | 50.3 | 50.8 | 47.75 | 8.79M |
| January 08, 2026 | 49.55 | 49.8 | 49.8 | 51.8 | 49 | 14.86M |
| January 07, 2026 | 49.5 | 49.85 | 49.85 | 50.5 | 48.85 | 9.35M |
| January 06, 2026 | 50.5 | 49.9 | 49.9 | 51 | 49 | 12.3M |
| January 05, 2026 | 54 | 50.5 | 50.5 | 55.3 | 50.1 | 18.1M |
| January 02, 2026 | 53.8 | 54.3 | 54.3 | 57.4 | 53 | 40.32M |
| December 31, 2025 | 52.4 | 52.5 | 52.5 | 54.8 | 52 | 45.34M |
| December 30, 2025 | 52.9 | 51.3 | 51.3 | 53.9 | 50.4 | 59.49M |
| December 29, 2025 | 48.25 | 52.5 | 52.5 | 52.5 | 47.35 | 31.31M |
| December 26, 2025 | 47.45 | 47.8 | 47.8 | 50.2 | 46.15 | 59.87M |
| December 24, 2025 | 42.95 | 45.9 | 45.9 | 46.4 | 42.65 | 29.99M |
| December 23, 2025 | 40.55 | 42.45 | 42.45 | 43.85 | 40.55 | 14.8M |
| December 22, 2025 | 39.95 | 40.4 | 40.4 | 41 | 39.95 | 2.98M |
| December 19, 2025 | 40.15 | 39.7 | 39.7 | 41.65 | 39.7 | 3.72M |
| December 18, 2025 | 39.45 | 39.8 | 39.8 | 40.5 | 39.45 | 2.78M |
| December 17, 2025 | 40.65 | 39.65 | 39.65 | 41 | 39.6 | 4.27M |
| December 16, 2025 | 41.95 | 40.65 | 40.65 | 42.7 | 39.85 | 6.06M |
| December 15, 2025 | 42.75 | 42.3 | 42.3 | 43 | 41.75 | 4.12M |
| December 12, 2025 | 43.7 | 43.75 | 43.75 | 44.85 | 43 | 8.66M |
| December 11, 2025 | 44.05 | 43.9 | 43.9 | 45.7 | 43.65 | 19.76M |
| December 10, 2025 | 46.45 | 43.65 | 43.65 | 46.5 | 43.4 | 37.46M |
| December 09, 2025 | 41.65 | 45.85 | 45.85 | 45.85 | 40.7 | 23.52M |
| December 08, 2025 | 40.6 | 41.7 | 41.7 | 42.3 | 40.15 | 11M |
| December 05, 2025 | 40.6 | 40.8 | 40.8 | 41.2 | 39.55 | 5.16M |
| December 04, 2025 | 40 | 40.6 | 40.6 | 41.85 | 39.85 | 10.34M |
| December 03, 2025 | 40.85 | 39.8 | 39.8 | 41.45 | 39.8 | 9.03M |
| December 02, 2025 | 39.5 | 40.85 | 40.85 | 41.95 | 39.2 | 16.8M |
| December 01, 2025 | 39.95 | 39.65 | 39.65 | 40.65 | 38.3 | 6.56M |
| November 28, 2025 | 40.2 | 39.9 | 39.9 | 41.3 | 39.45 | 10.53M |
| November 27, 2025 | 38.6 | 40.05 | 40.05 | 40.5 | 38.6 | 12.37M |
| November 26, 2025 | 41 | 38.25 | 38.25 | 41.5 | 37.65 | 16.3M |
| November 25, 2025 | 42.6 | 40.15 | 40.15 | 43.65 | 39.9 | 20.31M |
| November 24, 2025 | 42.7 | 41.8 | 41.8 | 45.7 | 41.25 | 32.11M |
| November 21, 2025 | 41.8 | 42.55 | 42.55 | 43.25 | 39.9 | 18.48M |
| November 20, 2025 | 42.2 | 43.6 | 43.6 | 43.6 | 41.6 | 16.48M |
| November 19, 2025 | 42.9 | 39.65 | 39.65 | 44.55 | 39.6 | 15.53M |
| November 18, 2025 | 46 | 42.5 | 42.5 | 46.8 | 42.1 | 15.74M |