51.10
-0.3(-0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 51.2 | 51.1 | 51.1 | 51.5 | 50.4 | 203,422 |
| February 10, 2026 | 51.7 | 51.4 | 51.4 | 52 | 51.2 | 135,783 |
| February 09, 2026 | 51.7 | 51.9 | 51.9 | 52 | 51.2 | 174,517 |
| February 06, 2026 | 52.9 | 51.4 | 51.4 | 52.9 | 50.5 | 258,996 |
| February 05, 2026 | 54.2 | 53.3 | 53.3 | 55.5 | 52.8 | 220,834 |
| February 04, 2026 | 53.8 | 54.3 | 54.3 | 54.3 | 52.6 | 177,537 |
| February 03, 2026 | 54.2 | 53.8 | 53.8 | 55.2 | 53 | 270,611 |
| February 02, 2026 | 53.3 | 53.1 | 53.1 | 53.5 | 52.2 | 331,561 |
| January 30, 2026 | 55.7 | 54.2 | 54.2 | 55.7 | 54 | 448,031 |
| January 29, 2026 | 57.2 | 55.7 | 55.7 | 57.2 | 54.8 | 458,292 |
| January 28, 2026 | 56.1 | 56.3 | 56.3 | 58 | 55.5 | 956,523 |
| January 27, 2026 | 55 | 55.9 | 55.9 | 56.3 | 54.1 | 653,188 |
| January 26, 2026 | 54 | 54.9 | 54.9 | 55.6 | 54 | 484,443 |
| January 23, 2026 | 55.5 | 54.5 | 54.5 | 56.5 | 53.6 | 741,818 |
| January 22, 2026 | 54.9 | 55.5 | 55.5 | 57.4 | 53.8 | 2.17M |
| January 21, 2026 | 52.7 | 54.5 | 54.5 | 54.5 | 52.5 | 1.03M |
| January 20, 2026 | 51.5 | 52.6 | 52.6 | 53.5 | 51 | 671,114 |
| January 19, 2026 | 51.7 | 51.5 | 51.5 | 52.6 | 51.2 | 220,458 |
| January 16, 2026 | 50.9 | 51.7 | 51.7 | 52 | 50.6 | 590,349 |
| January 15, 2026 | 51.1 | 50.8 | 50.8 | 51.2 | 50.3 | 198,405 |
| January 14, 2026 | 50 | 51 | 51 | 51.1 | 50 | 291,956 |
| January 13, 2026 | 50.4 | 49.95 | 49.95 | 50.4 | 49.05 | 140,939 |
| January 12, 2026 | 49.5 | 49.8 | 49.8 | 50.3 | 49.5 | 140,939 |
| January 09, 2026 | 49.75 | 49.7 | 49.7 | 49.75 | 47.8 | 179,271 |
| January 08, 2026 | 50.8 | 49.7 | 49.7 | 50.8 | 49.3 | 268,956 |
| January 07, 2026 | 51.2 | 51.1 | 51.1 | 51.5 | 50.4 | 139,105 |
| January 06, 2026 | 49.95 | 50.7 | 50.7 | 52.3 | 49.85 | 402,825 |
| January 05, 2026 | 51 | 50 | 50 | 51.2 | 49.2 | 192,696 |
| January 02, 2026 | 50.8 | 50.4 | 50.4 | 50.9 | 50 | 201,761 |
| December 31, 2025 | 50.2 | 50.3 | 50.3 | 51.6 | 50 | 286,704 |
| December 30, 2025 | 50.3 | 50 | 50 | 51 | 49.25 | 277,104 |
| December 29, 2025 | 49 | 50.2 | 50.2 | 50.4 | 48.9 | 890,884 |
| December 26, 2025 | 48.5 | 48.9 | 48.9 | 48.9 | 47.8 | 128,141 |
| December 24, 2025 | 49.4 | 48.45 | 48.45 | 49.4 | 48.4 | 58,535 |
| December 23, 2025 | 48.9 | 48.8 | 48.8 | 49.35 | 48.7 | 35,400 |
| December 22, 2025 | 49.6 | 49.35 | 49.35 | 49.6 | 48.75 | 113,451 |
| December 19, 2025 | 49.5 | 49 | 49 | 49.5 | 48.5 | 85,337 |
| December 18, 2025 | 48.8 | 48.95 | 48.95 | 49.1 | 48.3 | 61,102 |
| December 17, 2025 | 49.55 | 48.75 | 48.75 | 49.75 | 48.75 | 64,795 |
| December 16, 2025 | 49.95 | 49.15 | 49.15 | 49.95 | 48.15 | 153,564 |
| December 15, 2025 | 50.3 | 49.75 | 49.75 | 50.4 | 49.55 | 138,318 |
| December 12, 2025 | 51.2 | 50.9 | 50.9 | 51.5 | 50.4 | 86,906 |
| December 11, 2025 | 50.7 | 51.3 | 51.3 | 51.3 | 50.4 | 45,275 |
| December 10, 2025 | 50.6 | 50.8 | 50.8 | 51.7 | 50.6 | 175,576 |
| December 09, 2025 | 51.1 | 51.2 | 51.2 | 51.2 | 50.5 | 57,569 |
| December 08, 2025 | 49.95 | 51.1 | 51.1 | 51.1 | 49.95 | 82,669 |
| December 05, 2025 | 51.2 | 50.2 | 50.2 | 51.2 | 49.75 | 146,949 |
| December 04, 2025 | 51 | 51.1 | 51.1 | 51.4 | 50.7 | 68,449 |
| December 03, 2025 | 50.8 | 51.3 | 51.3 | 52.7 | 50.8 | 240,783 |
| December 02, 2025 | 50.3 | 50.6 | 50.6 | 50.9 | 49.65 | 137,913 |
| December 01, 2025 | 51.1 | 50.2 | 50.2 | 51.8 | 49.6 | 376,616 |
| November 28, 2025 | 50.4 | 51.8 | 51.8 | 52.3 | 50.4 | 176,069 |
| November 27, 2025 | 51.2 | 50.8 | 50.8 | 51.5 | 50.2 | 164,949 |
| November 26, 2025 | 51.8 | 51.3 | 51.3 | 52.4 | 50.7 | 251,605 |
| November 25, 2025 | 51.8 | 50.9 | 50.9 | 52 | 50.5 | 254,000 |
| November 24, 2025 | 51.2 | 49.95 | 49.95 | 51.4 | 49.95 | 170,350 |
| November 21, 2025 | 51.1 | 51.2 | 51.2 | 51.3 | 50 | 274,409 |
| November 20, 2025 | 51.5 | 52.3 | 52.3 | 52.6 | 50.7 | 286,737 |
| November 19, 2025 | 52.9 | 51.5 | 51.5 | 52.9 | 50.2 | 259,380 |
| November 18, 2025 | 51.9 | 52.8 | 52.8 | 53.8 | 51.4 | 341,912 |