50.50
-0.4(-0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 52.3 | 52 | 52 | 52.3 | 50.8 | 371,001 |
| February 05, 2026 | 53 | 52.4 | 52.4 | 53.5 | 52.3 | 1.05M |
| February 04, 2026 | 50.5 | 51.3 | 51.3 | 51.3 | 50.5 | 258,260 |
| February 03, 2026 | 51.3 | 50.7 | 50.7 | 51.3 | 50.6 | 190,549 |
| February 02, 2026 | 51.1 | 51.3 | 51.3 | 51.8 | 50 | 459,215 |
| January 30, 2026 | 50.8 | 50.4 | 50.4 | 52 | 50.2 | 556,768 |
| January 29, 2026 | 50 | 50.3 | 50.3 | 50.4 | 49.9 | 229,032 |
| January 28, 2026 | 49.85 | 50.1 | 50.1 | 50.2 | 49.5 | 277,595 |
| January 27, 2026 | 50.2 | 49.85 | 49.85 | 50.3 | 49.7 | 211,865 |
| January 26, 2026 | 50.3 | 50 | 50 | 50.6 | 49.8 | 150,892 |
| January 23, 2026 | 50 | 50 | 50 | 50.3 | 49.7 | 192,390 |
| January 22, 2026 | 49.9 | 49.8 | 49.8 | 50.2 | 49.55 | 173,321 |
| January 21, 2026 | 49.85 | 49.5 | 49.5 | 49.85 | 49.4 | 282,906 |
| January 20, 2026 | 49.45 | 49.75 | 49.75 | 50 | 49.25 | 214,243 |
| January 19, 2026 | 49.5 | 49.45 | 49.45 | 49.5 | 49.25 | 458,449 |
| January 16, 2026 | 50.5 | 50.2 | 50.2 | 50.5 | 49.9 | 268,686 |
| January 15, 2026 | 50.3 | 50.5 | 50.5 | 50.6 | 50.1 | 157,564 |
| January 14, 2026 | 50.3 | 50.3 | 50.3 | 50.5 | 50.1 | 113,719 |
| January 13, 2026 | 50.2 | 50.1 | 50.1 | 50.4 | 49.9 | 164,481 |
| January 12, 2026 | 51 | 50.5 | 50.5 | 51.1 | 50.4 | 128,232 |
| January 09, 2026 | 50.5 | 50.8 | 50.8 | 51.2 | 50.5 | 154,596 |
| January 08, 2026 | 50.6 | 50.5 | 50.5 | 50.7 | 50.2 | 84,807 |
| January 07, 2026 | 50.4 | 50.1 | 50.1 | 50.4 | 49.8 | 155,262 |
| January 06, 2026 | 50 | 49.8 | 49.8 | 50.3 | 49.8 | 206,611 |
| January 05, 2026 | 50.9 | 49.95 | 49.95 | 50.9 | 49.9 | 167,201 |
| January 02, 2026 | 50.9 | 50.8 | 50.8 | 51.1 | 50.6 | 139,383 |
| December 31, 2025 | 50.7 | 50.6 | 50.6 | 50.8 | 50.4 | 60,335 |
| December 30, 2025 | 50.8 | 50.6 | 50.6 | 50.8 | 50.2 | 66,954 |
| December 29, 2025 | 50.4 | 50.8 | 50.8 | 51.1 | 50.4 | 127,783 |
| December 26, 2025 | 50.2 | 50.4 | 50.4 | 50.5 | 50.2 | 56,084 |
| December 24, 2025 | 50.9 | 50.5 | 50.5 | 51 | 50.3 | 48,976 |
| December 23, 2025 | 50.9 | 50.6 | 50.6 | 50.9 | 50.4 | 75,033 |
| December 22, 2025 | 50.2 | 50.4 | 50.4 | 50.8 | 50.2 | 66,874 |
| December 19, 2025 | 50.1 | 50.3 | 50.3 | 50.5 | 50 | 57,249 |
| December 18, 2025 | 50.3 | 50.1 | 50.1 | 50.4 | 50 | 57,803 |
| December 17, 2025 | 50 | 50.3 | 50.3 | 50.7 | 50 | 49,058 |
| December 16, 2025 | 50 | 50.1 | 50.1 | 50.5 | 49.95 | 126,404 |
| December 15, 2025 | 49.95 | 50.3 | 50.3 | 50.8 | 49.3 | 117,240 |
| December 12, 2025 | 49.6 | 50.1 | 50.1 | 50.2 | 49.6 | 101,715 |
| December 11, 2025 | 50.5 | 49.55 | 49.55 | 50.5 | 49.3 | 486,449 |
| December 10, 2025 | 51.3 | 50.7 | 50.7 | 51.3 | 50.7 | 89,722 |
| December 09, 2025 | 51.4 | 50.9 | 50.9 | 51.4 | 50.9 | 147,361 |
| December 08, 2025 | 51.7 | 51.5 | 51.5 | 52.6 | 51.4 | 92,485 |
| December 05, 2025 | 51.6 | 51.3 | 51.3 | 51.6 | 51.2 | 89,673 |
| December 04, 2025 | 52 | 51.6 | 51.6 | 52.1 | 51.5 | 89,142 |
| December 03, 2025 | 51.5 | 51.3 | 51.3 | 51.7 | 51.2 | 161,147 |
| December 02, 2025 | 51.3 | 51.5 | 51.5 | 51.5 | 51 | 67,531 |
| December 01, 2025 | 51.7 | 51.3 | 51.3 | 51.7 | 51 | 124,613 |
| November 28, 2025 | 52 | 51.7 | 51.7 | 52.2 | 51.7 | 63,017 |
| November 27, 2025 | 52.2 | 51.9 | 51.9 | 52.2 | 51.6 | 101,037 |
| November 26, 2025 | 52 | 52 | 52 | 52.3 | 51.8 | 125,635 |
| November 25, 2025 | 51.2 | 51.4 | 51.4 | 51.5 | 51.2 | 53,307 |
| November 24, 2025 | 51 | 51.4 | 51.4 | 51.6 | 51 | 74,699 |
| November 21, 2025 | 51.3 | 50.5 | 50.5 | 51.5 | 50.3 | 314,650 |
| November 20, 2025 | 51.9 | 51.7 | 51.7 | 52.2 | 51.4 | 137,973 |
| November 19, 2025 | 52 | 51.3 | 51.3 | 52.6 | 51.1 | 190,839 |
| November 18, 2025 | 52.6 | 51.6 | 51.6 | 52.6 | 51.4 | 295,296 |
| November 17, 2025 | 52.3 | 52.7 | 52.7 | 53 | 51.8 | 219,192 |
| November 14, 2025 | 52.9 | 51.8 | 51.8 | 52.9 | 51.8 | 362,607 |
| November 13, 2025 | 53.3 | 52.6 | 52.6 | 53.3 | 52.6 | 207,745 |