52.30
-0.5(-0.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 51.1 | 51 | 51 | 51.6 | 51 | 217,560 |
| February 04, 2026 | 51 | 51.3 | 51.3 | 51.4 | 50.9 | 133,568 |
| February 03, 2026 | 50.8 | 51 | 51 | 51.2 | 50.8 | 252,177 |
| February 02, 2026 | 51.2 | 50.8 | 50.8 | 51.2 | 50.7 | 437,591 |
| January 30, 2026 | 51.9 | 51.4 | 51.4 | 52 | 51.3 | 313,078 |
| January 29, 2026 | 52.1 | 52 | 52 | 52.3 | 51.7 | 284,874 |
| January 28, 2026 | 52.1 | 52 | 52 | 52.3 | 51.8 | 178,151 |
| January 27, 2026 | 52.3 | 51.8 | 51.8 | 52.3 | 51.6 | 262,964 |
| January 26, 2026 | 51.9 | 52.1 | 52.1 | 52.4 | 51.9 | 346,078 |
| January 23, 2026 | 52 | 51.9 | 51.9 | 52.2 | 51.8 | 326,106 |
| January 22, 2026 | 51.3 | 51.8 | 51.8 | 52 | 51.2 | 337,037 |
| January 21, 2026 | 51.2 | 51.1 | 51.1 | 51.2 | 51 | 333,429 |
| January 20, 2026 | 51.7 | 51.3 | 51.3 | 51.9 | 51.3 | 312,592 |
| January 19, 2026 | 51.9 | 51.9 | 51.9 | 52.1 | 51.7 | 291,195 |
| January 16, 2026 | 51.7 | 51.9 | 51.9 | 51.9 | 51.6 | 153,717 |
| January 15, 2026 | 52 | 51.7 | 51.7 | 52 | 51.5 | 140,541 |
| January 14, 2026 | 52 | 51.8 | 51.8 | 52.1 | 51.7 | 152,724 |
| January 13, 2026 | 51.4 | 52 | 52 | 52 | 51.4 | 280,493 |
| January 12, 2026 | 52.2 | 51.8 | 51.8 | 52.5 | 51.7 | 290,124 |
| January 09, 2026 | 52.6 | 52.2 | 52.2 | 52.7 | 50.7 | 466,145 |
| January 08, 2026 | 51.6 | 52.1 | 52.1 | 52.6 | 51.2 | 1M |
| January 07, 2026 | 51.9 | 51.3 | 51.3 | 51.9 | 51.3 | 181,448 |
| January 06, 2026 | 51.2 | 51.5 | 51.5 | 51.6 | 50.7 | 374,889 |
| January 05, 2026 | 51 | 50.7 | 50.7 | 51.1 | 50.6 | 342,565 |
| January 02, 2026 | 51 | 51 | 51 | 51.2 | 51 | 242,452 |
| December 31, 2025 | 51.1 | 51 | 51 | 51.3 | 51 | 303,686 |
| December 30, 2025 | 51.3 | 51.2 | 51.2 | 51.4 | 51.2 | 142,214 |
| December 29, 2025 | 51.4 | 51.5 | 51.5 | 51.5 | 51.4 | 112,304 |
| December 26, 2025 | 51.6 | 51.4 | 51.4 | 51.6 | 51.3 | 202,070 |
| December 24, 2025 | 52.1 | 51.6 | 51.6 | 52.1 | 51.5 | 220,767 |
| December 23, 2025 | 51.4 | 51.9 | 51.9 | 52.1 | 51.4 | 356,454 |
| December 22, 2025 | 51.5 | 51.7 | 51.7 | 51.8 | 51.5 | 255,341 |
| December 19, 2025 | 50.9 | 51.4 | 51.4 | 51.5 | 50.9 | 182,064 |
| December 18, 2025 | 51.2 | 51.2 | 51.2 | 51.3 | 50.9 | 179,117 |
| December 17, 2025 | 51.2 | 51.4 | 51.4 | 51.4 | 51.1 | 357,251 |
| December 16, 2025 | 51.3 | 51.2 | 51.2 | 51.5 | 51 | 310,448 |
| December 15, 2025 | 51.1 | 51.4 | 51.4 | 51.7 | 51.1 | 413,624 |
| December 12, 2025 | 50.5 | 51.4 | 51.4 | 51.5 | 50.5 | 733,351 |
| December 11, 2025 | 50.8 | 50.4 | 50.4 | 50.8 | 50.4 | 282,143 |
| December 10, 2025 | 50.5 | 50.7 | 50.7 | 50.8 | 50.3 | 308,209 |
| December 09, 2025 | 50.2 | 50.6 | 50.6 | 50.8 | 50.2 | 591,890 |
| December 08, 2025 | 49.95 | 50 | 50 | 50.3 | 49.95 | 418,099 |
| December 05, 2025 | 50 | 50.1 | 50.1 | 50.1 | 49.9 | 168,466 |
| December 04, 2025 | 49.9 | 50 | 50 | 50.1 | 49.9 | 123,862 |
| December 03, 2025 | 49.85 | 49.9 | 49.9 | 49.95 | 49.75 | 157,681 |
| December 02, 2025 | 49.85 | 49.85 | 49.85 | 49.95 | 49.8 | 79,080 |
| December 01, 2025 | 49.85 | 49.95 | 49.95 | 50.2 | 49.7 | 380,391 |
| November 28, 2025 | 49.95 | 49.9 | 49.9 | 50 | 49.7 | 181,451 |
| November 27, 2025 | 49.6 | 49.95 | 49.95 | 49.95 | 49.6 | 206,556 |
| November 26, 2025 | 49.45 | 49.7 | 49.7 | 49.7 | 49.4 | 210,290 |
| November 25, 2025 | 49 | 49.25 | 49.25 | 49.25 | 48.9 | 164,837 |
| November 24, 2025 | 49 | 49 | 49 | 49.3 | 48.5 | 437,140 |
| November 21, 2025 | 48.9 | 48.75 | 48.75 | 49.15 | 48.5 | 346,337 |
| November 20, 2025 | 48.85 | 49.2 | 49.2 | 49.3 | 48.85 | 113,787 |
| November 19, 2025 | 48.7 | 48.8 | 48.8 | 48.95 | 48.7 | 116,193 |
| November 18, 2025 | 49.4 | 48.75 | 48.75 | 49.4 | 48.7 | 504,211 |
| November 17, 2025 | 50 | 49.55 | 49.55 | 50 | 49.55 | 280,155 |
| November 14, 2025 | 49.7 | 50 | 50 | 50.2 | 49.7 | 190,635 |
| November 13, 2025 | 50.3 | 50 | 50 | 50.4 | 50 | 216,851 |
| November 12, 2025 | 50 | 50.2 | 50.2 | 50.3 | 49.95 | 315,682 |