45.40
+0.15(+0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 45.1 | 45.4 | 45.4 | 45.8 | 44.35 | 941,186 |
| February 10, 2026 | 47.4 | 45.25 | 45.25 | 47.6 | 45.2 | 1.29M |
| February 09, 2026 | 49.2 | 46.8 | 46.8 | 49.2 | 46 | 1.82M |
| February 06, 2026 | 47.5 | 45.3 | 45.3 | 47.5 | 45.25 | 1.38M |
| February 05, 2026 | 50.8 | 47.95 | 47.95 | 51.6 | 47.9 | 2M |
| February 04, 2026 | 49.9 | 51.7 | 51.7 | 52.4 | 49.1 | 1.9M |
| February 03, 2026 | 52.2 | 49.5 | 49.5 | 52.9 | 49.3 | 2.4M |
| February 02, 2026 | 54.2 | 50.2 | 50.2 | 54.8 | 49.9 | 2.39M |
| January 30, 2026 | 54.1 | 55.4 | 55.4 | 58.3 | 53.6 | 4.76M |
| January 29, 2026 | 57.3 | 54.1 | 54.1 | 57.4 | 54.1 | 2.28M |
| January 28, 2026 | 58.3 | 56.8 | 56.8 | 58.6 | 56.3 | 2.3M |
| January 27, 2026 | 58.5 | 57.8 | 57.8 | 59.2 | 57.1 | 4.88M |
| January 26, 2026 | 57.8 | 57.1 | 57.1 | 58.2 | 55.5 | 3.91M |
| January 23, 2026 | 64 | 57.7 | 57.7 | 64.4 | 57.2 | 12.72M |
| January 22, 2026 | 60.5 | 62.8 | 62.8 | 62.8 | 59.6 | 8.24M |
| January 21, 2026 | 59.2 | 57.1 | 57.1 | 60.2 | 56.6 | 5.59M |
| January 20, 2026 | 58.7 | 60.7 | 60.7 | 64.2 | 58.4 | 15.29M |
| January 19, 2026 | 57.3 | 61.1 | 61.1 | 61.1 | 56.1 | 18.51M |
| January 16, 2026 | 61 | 55.6 | 55.6 | 61.2 | 55 | 20.31M |
| January 15, 2026 | 59 | 60.7 | 60.7 | 60.7 | 58.1 | 14.59M |
| 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 |