55.20
+5(+9.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 52.7 | 55.2 | 55.2 | 55.2 | 52 | 7.83M |
| January 13, 2026 | 48.8 | 50.2 | 50.2 | 50.5 | 47.15 | 5.77M |
| January 12, 2026 | 49 | 48.8 | 48.8 | 50.7 | 48.4 | 13.4M |
| January 09, 2026 | 46.85 | 48 | 48 | 49.45 | 45.7 | 10.5M |
| January 08, 2026 | 47.8 | 45.5 | 45.5 | 47.8 | 45.5 | 3.67M |
| January 07, 2026 | 50 | 47.8 | 47.8 | 50.4 | 46.8 | 7.66M |
| January 06, 2026 | 51 | 49.25 | 49.25 | 51.2 | 48.05 | 18.2M |
| January 05, 2026 | 51.6 | 53.2 | 53.2 | 53.2 | 51.6 | 6.19M |
| January 02, 2026 | 47.2 | 48.45 | 48.45 | 48.45 | 47 | 10.89M |
| December 31, 2025 | 42.75 | 44.05 | 44.05 | 45.4 | 41.75 | 6.15M |
| December 30, 2025 | 42.6 | 41.85 | 41.85 | 44.2 | 41.8 | 2.89M |
| December 29, 2025 | 44.6 | 43.1 | 43.1 | 45.1 | 43 | 1.99M |
| December 26, 2025 | 44.25 | 44.2 | 44.2 | 45 | 43.9 | 2.97M |
| December 24, 2025 | 46.5 | 44.85 | 44.85 | 49 | 44.85 | 13.61M |
| December 23, 2025 | 43.75 | 45.05 | 45.05 | 45.9 | 43.2 | 11.17M |
| December 22, 2025 | 42.5 | 43.15 | 43.15 | 43.9 | 42 | 3.65M |
| December 19, 2025 | 44.55 | 42.8 | 42.8 | 44.8 | 42.5 | 3.58M |
| December 18, 2025 | 45.25 | 43.65 | 43.65 | 46.45 | 43.35 | 15.22M |
| December 17, 2025 | 42.9 | 45.3 | 45.3 | 45.3 | 42.3 | 8.22M |
| December 16, 2025 | 42.2 | 41.2 | 41.2 | 43.8 | 40.6 | 3.41M |
| December 15, 2025 | 41 | 41.8 | 41.8 | 45 | 40.65 | 4.95M |
| December 12, 2025 | 43 | 41.45 | 41.45 | 43.1 | 41 | 4.19M |
| December 11, 2025 | 44.55 | 43 | 43 | 45.95 | 42.95 | 4.09M |
| December 10, 2025 | 45.3 | 44.45 | 44.45 | 48 | 44.4 | 8.65M |
| December 09, 2025 | 44.1 | 45.3 | 45.3 | 48.25 | 43.65 | 13.18M |
| December 08, 2025 | 41.4 | 45.3 | 45.3 | 45.6 | 41.1 | 8.85M |
| December 05, 2025 | 42.35 | 41.65 | 41.65 | 42.8 | 40.8 | 4.47M |
| December 04, 2025 | 48 | 43.05 | 43.05 | 48.2 | 42.05 | 21.11M |
| December 03, 2025 | 41.2 | 44.05 | 44.05 | 44.05 | 41 | 4.43M |
| December 02, 2025 | 38.4 | 40.05 | 40.05 | 40.05 | 38.15 | 2.69M |
| December 01, 2025 | 38 | 38 | 38 | 38.5 | 37.6 | 1.28M |
| November 28, 2025 | 37 | 37.4 | 37.4 | 38.5 | 37 | 1.39M |
| November 27, 2025 | 33.35 | 36.65 | 36.65 | 36.65 | 33.35 | 1.24M |
| November 26, 2025 | 34.25 | 33.35 | 33.35 | 34.25 | 33 | 668,339 |
| November 25, 2025 | 36.6 | 33.8 | 33.8 | 36.6 | 33.1 | 1.22M |
| November 24, 2025 | 36.85 | 36 | 36 | 36.85 | 35.7 | 632,080 |
| November 21, 2025 | 34.65 | 35.4 | 35.4 | 36.45 | 34.65 | 769,139 |
| November 20, 2025 | 35.8 | 35.7 | 35.7 | 36.5 | 34.9 | 1.17M |
| November 19, 2025 | 35.8 | 34.75 | 34.75 | 36.75 | 34.1 | 2.56M |
| November 18, 2025 | 35.9 | 36.9 | 36.9 | 39.45 | 35.5 | 23.18M |
| November 17, 2025 | 39.45 | 35.9 | 35.9 | 40.35 | 35.9 | 22.35M |
| November 14, 2025 | 35.35 | 37.4 | 37.4 | 37.4 | 35.35 | 12.95M |
| November 13, 2025 | 31.5 | 34 | 34 | 34 | 31.45 | 9.32M |
| November 12, 2025 | 29.5 | 30.95 | 30.95 | 30.95 | 29.1 | 5.65M |
| November 11, 2025 | 25.85 | 28.15 | 28.15 | 28.15 | 25.85 | 1.54M |
| November 10, 2025 | 25.55 | 25.6 | 25.6 | 25.85 | 24.7 | 616,487 |
| November 07, 2025 | 25.9 | 25.45 | 25.45 | 25.9 | 25.15 | 397,703 |
| November 06, 2025 | 25.6 | 26.25 | 26.25 | 26.6 | 25.55 | 954,382 |
| November 05, 2025 | 26.05 | 25.3 | 25.3 | 26.4 | 25.3 | 879,569 |
| November 04, 2025 | 27.95 | 26.45 | 26.45 | 27.95 | 26.4 | 1.04M |
| November 03, 2025 | 27.7 | 27.8 | 27.8 | 28.2 | 27.25 | 720,820 |
| October 31, 2025 | 28.4 | 27.5 | 27.5 | 28.65 | 27.35 | 1.04M |
| October 30, 2025 | 29.25 | 28.4 | 28.4 | 29.75 | 28.2 | 1.38M |
| October 29, 2025 | 30.5 | 29 | 29 | 31.1 | 28.7 | 2.44M |
| October 28, 2025 | 31.2 | 30.65 | 30.65 | 31.2 | 30.05 | 3.57M |
| October 27, 2025 | 30.1 | 31.8 | 31.8 | 32 | 29.2 | 5.73M |
| October 23, 2025 | 30.25 | 29.65 | 29.65 | 31.5 | 29.65 | 7.71M |
| October 22, 2025 | 30.3 | 30.35 | 30.35 | 31.1 | 29 | 12.51M |
| October 21, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 1.02M |
| October 20, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 805,323 |