51.10
-3.7(-6.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 53.7 | 51.1 | 51.1 | 54.2 | 51 | 1.28M |
| February 10, 2026 | 55 | 54.8 | 54.8 | 55.3 | 54.2 | 221,341 |
| February 09, 2026 | 54.4 | 54.9 | 54.9 | 55.3 | 54.4 | 260,966 |
| February 06, 2026 | 55.6 | 54.4 | 54.4 | 55.7 | 53.5 | 353,385 |
| February 05, 2026 | 56.3 | 56.3 | 56.3 | 57.5 | 56.2 | 374,258 |
| February 04, 2026 | 55.8 | 56.9 | 56.9 | 57.1 | 55.7 | 278,288 |
| February 03, 2026 | 56.5 | 55.8 | 55.8 | 56.8 | 55.6 | 315,528 |
| February 02, 2026 | 56.4 | 56 | 56 | 56.9 | 55.8 | 431,132 |
| January 30, 2026 | 59.4 | 56.9 | 56.9 | 59.4 | 56 | 1.19M |
| January 29, 2026 | 60.6 | 59.1 | 59.1 | 60.7 | 59 | 439,700 |
| January 28, 2026 | 60.5 | 60.4 | 60.4 | 60.6 | 59.1 | 445,935 |
| January 27, 2026 | 61.4 | 60.4 | 60.4 | 61.4 | 60 | 368,284 |
| January 26, 2026 | 62.1 | 61.1 | 61.1 | 62.4 | 60.6 | 326,369 |
| January 23, 2026 | 61.8 | 61.7 | 61.7 | 62.9 | 61.6 | 254,313 |
| January 22, 2026 | 62.2 | 61.6 | 61.6 | 63.2 | 61.6 | 314,764 |
| January 21, 2026 | 63.6 | 61.8 | 61.8 | 63.6 | 61.4 | 538,345 |
| January 20, 2026 | 63.9 | 63.6 | 63.6 | 64.6 | 63.6 | 311,642 |
| January 19, 2026 | 62.9 | 63.9 | 63.9 | 64.7 | 62.5 | 351,494 |
| January 16, 2026 | 64 | 62.9 | 62.9 | 64 | 62.6 | 245,453 |
| January 15, 2026 | 64.7 | 63 | 63 | 64.7 | 62.9 | 421,069 |
| January 14, 2026 | 65.4 | 64.4 | 64.4 | 65.7 | 64.4 | 343,352 |
| January 13, 2026 | 66.1 | 65.1 | 65.1 | 68.4 | 64.6 | 929,306 |
| January 12, 2026 | 63 | 64.1 | 64.1 | 65.1 | 63 | 310,355 |
| January 09, 2026 | 62.5 | 62.9 | 62.9 | 62.9 | 61.8 | 201,445 |
| January 08, 2026 | 63.3 | 62.3 | 62.3 | 63.6 | 62.3 | 294,528 |
| January 07, 2026 | 63.7 | 63.5 | 63.5 | 64 | 63 | 244,162 |
| January 06, 2026 | 64.1 | 63.7 | 63.7 | 64.7 | 63.4 | 328,262 |
| January 05, 2026 | 66.6 | 63.6 | 63.6 | 66.6 | 63.6 | 734,370 |
| January 02, 2026 | 67.4 | 66.3 | 66.3 | 67.8 | 65.9 | 347,325 |
| December 31, 2025 | 67.9 | 66.9 | 66.9 | 67.9 | 66.5 | 256,680 |
| December 30, 2025 | 69.6 | 67.9 | 67.9 | 69.6 | 67.6 | 130,497 |
| December 29, 2025 | 68.1 | 69.3 | 69.3 | 69.7 | 68.1 | 210,173 |
| December 26, 2025 | 71.1 | 69.4 | 69.4 | 71.1 | 69.3 | 281,889 |
| December 24, 2025 | 71.6 | 71.1 | 71.1 | 72.8 | 70.6 | 228,308 |
| December 23, 2025 | 71.8 | 71.3 | 71.3 | 72.6 | 71.1 | 179,400 |
| December 22, 2025 | 72.9 | 71.7 | 71.7 | 73 | 71.6 | 317,958 |
| December 19, 2025 | 74.9 | 72.9 | 72.9 | 74.9 | 72.8 | 186,082 |
| December 18, 2025 | 74.2 | 73.7 | 73.7 | 74.2 | 72.5 | 210,833 |
| December 17, 2025 | 73.8 | 74.1 | 74.1 | 75.4 | 73.5 | 297,747 |
| December 16, 2025 | 73.5 | 73 | 73 | 74 | 72.2 | 161,259 |
| December 15, 2025 | 72.5 | 73.7 | 73.7 | 73.7 | 72.2 | 169,559 |
| December 12, 2025 | 73.4 | 73.7 | 73.7 | 73.9 | 72.3 | 187,255 |
| December 11, 2025 | 73.6 | 72.2 | 72.2 | 73.9 | 71.4 | 890,922 |
| December 10, 2025 | 74.1 | 74.4 | 74.4 | 75.3 | 74.1 | 254,069 |
| December 09, 2025 | 72.5 | 74 | 74 | 74.5 | 72.1 | 445,204 |
| December 08, 2025 | 72.5 | 72 | 72 | 73 | 71.9 | 103,409 |
| December 05, 2025 | 72.7 | 72.7 | 72.7 | 72.8 | 71.5 | 223,432 |
| December 04, 2025 | 72 | 72.7 | 72.7 | 73.1 | 72 | 232,443 |
| December 03, 2025 | 72.9 | 72.3 | 72.3 | 72.9 | 71.4 | 327,335 |
| December 02, 2025 | 71.8 | 71.3 | 71.3 | 73.5 | 70.7 | 946,366 |
| December 01, 2025 | 66.4 | 70.7 | 70.7 | 71.7 | 66.4 | 865,465 |
| November 28, 2025 | 66 | 66.3 | 66.3 | 66.4 | 64.7 | 182,553 |
| November 27, 2025 | 65.6 | 65.2 | 65.2 | 66 | 64.4 | 104,312 |
| November 26, 2025 | 64.9 | 65.3 | 65.3 | 65.4 | 64.6 | 153,322 |
| November 25, 2025 | 65.6 | 63.8 | 63.8 | 65.6 | 63.8 | 100,972 |
| November 24, 2025 | 63.6 | 64.1 | 64.1 | 64.4 | 63.2 | 68,983 |
| November 21, 2025 | 65 | 63.5 | 63.5 | 65 | 62.6 | 187,299 |
| November 20, 2025 | 64.5 | 65.5 | 65.5 | 66.4 | 64.5 | 124,302 |
| November 19, 2025 | 65.3 | 64.4 | 64.4 | 65.3 | 63.4 | 222,722 |
| November 18, 2025 | 66.7 | 64.6 | 64.6 | 67.3 | 64.3 | 219,023 |
