52.40
-0.3(-0.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 52.7 | 52.4 | 52.4 | 53.7 | 52.2 | 1.75M |
| January 13, 2026 | 53 | 52.7 | 52.7 | 53 | 51.8 | 1.38M |
| January 12, 2026 | 54.1 | 53 | 53 | 54.1 | 52.4 | 2M |
| January 09, 2026 | 55.7 | 54.2 | 54.2 | 56.6 | 53.8 | 3.05M |
| January 08, 2026 | 53.5 | 55.6 | 55.6 | 55.8 | 53.2 | 4.53M |
| January 07, 2026 | 52.5 | 53.5 | 53.5 | 53.7 | 52.4 | 1.7M |
| January 06, 2026 | 53 | 52.5 | 52.5 | 53.1 | 52 | 2.52M |
| January 05, 2026 | 52.6 | 51.9 | 51.9 | 52.6 | 50.9 | 2.82M |
| January 02, 2026 | 53.7 | 52.6 | 52.6 | 53.7 | 51.9 | 1.8M |
| December 31, 2025 | 53.9 | 53.7 | 53.7 | 54.3 | 53 | 1.42M |
| December 30, 2025 | 53.2 | 53.7 | 53.7 | 53.9 | 52.5 | 1.37M |
| December 29, 2025 | 53.6 | 53.4 | 53.4 | 53.8 | 52.1 | 1.65M |
| December 26, 2025 | 52.8 | 53.3 | 53.3 | 53.9 | 52.5 | 3.28M |
| December 24, 2025 | 51.9 | 52.4 | 52.4 | 53.5 | 51.7 | 4.61M |
| December 23, 2025 | 49.65 | 51 | 51 | 51 | 49 | 2.37M |
| December 22, 2025 | 50.3 | 49.35 | 49.35 | 50.3 | 49.05 | 1.38M |
| December 19, 2025 | 49.05 | 49.75 | 49.75 | 50.5 | 48.75 | 2.31M |
| December 18, 2025 | 48.8 | 49 | 49 | 49.95 | 48.55 | 1.72M |
| December 17, 2025 | 47.65 | 48.6 | 48.6 | 50.5 | 47.65 | 1.4M |
| December 16, 2025 | 47.1 | 47.65 | 47.65 | 47.75 | 46.8 | 717,350 |
| December 15, 2025 | 47.1 | 47.3 | 47.3 | 47.8 | 46.9 | 591,144 |
| December 12, 2025 | 47.7 | 47.6 | 47.6 | 48.1 | 47.25 | 643,953 |
| December 11, 2025 | 47.15 | 47.5 | 47.5 | 47.9 | 46.65 | 831,301 |
| December 10, 2025 | 47.4 | 47.1 | 47.1 | 47.6 | 47.05 | 377,676 |
| December 09, 2025 | 47.9 | 47.2 | 47.2 | 47.9 | 46.85 | 709,223 |
| December 08, 2025 | 48.35 | 47.9 | 47.9 | 48.35 | 47.8 | 367,873 |
| December 05, 2025 | 48.25 | 48.3 | 48.3 | 48.65 | 47.85 | 435,846 |
| December 04, 2025 | 48.2 | 48.25 | 48.25 | 48.25 | 47.75 | 387,700 |
| December 03, 2025 | 47.25 | 47.95 | 47.95 | 48 | 47.05 | 541,516 |
| December 02, 2025 | 46.75 | 46.9 | 46.9 | 47 | 46.4 | 451,651 |
| December 01, 2025 | 48.1 | 46.75 | 46.75 | 48.15 | 46.7 | 759,013 |
| November 28, 2025 | 48.1 | 48 | 48 | 48.4 | 47.6 | 891,499 |
| November 27, 2025 | 47.55 | 47.8 | 47.8 | 48.35 | 47.05 | 1.15M |
| November 26, 2025 | 46.05 | 46.85 | 46.85 | 46.85 | 45.65 | 502,743 |
| November 25, 2025 | 45.25 | 46 | 46 | 46 | 45.15 | 487,135 |
| November 24, 2025 | 44.9 | 45.2 | 45.2 | 45.75 | 44.65 | 779,088 |
| November 21, 2025 | 44.2 | 44.25 | 44.25 | 45 | 43.95 | 819,892 |
| November 20, 2025 | 44.35 | 44.5 | 44.5 | 45.2 | 44.05 | 782,334 |
| November 19, 2025 | 44.5 | 44.25 | 44.25 | 45 | 44.15 | 604,479 |
| November 18, 2025 | 45 | 44.2 | 44.2 | 45 | 44.1 | 808,541 |
| November 17, 2025 | 45.25 | 44.85 | 44.85 | 45.4 | 44.85 | 1.02M |
| November 14, 2025 | 45.75 | 45.15 | 45.15 | 45.85 | 45.15 | 1.28M |
| November 13, 2025 | 46.15 | 45.75 | 45.75 | 46.4 | 45.55 | 1.17M |
| November 12, 2025 | 46.55 | 46.15 | 46.15 | 46.65 | 45.95 | 878,869 |
| November 11, 2025 | 47.05 | 46.5 | 46.5 | 47.35 | 46.5 | 1.16M |
| November 10, 2025 | 47.55 | 47.25 | 47.25 | 47.7 | 47.15 | 443,536 |
| November 07, 2025 | 47.65 | 47.45 | 47.45 | 48.1 | 47.2 | 826,455 |
| November 06, 2025 | 49.4 | 48.05 | 48.05 | 49.4 | 47.7 | 944,505 |
| November 05, 2025 | 48.8 | 48.7 | 48.7 | 49.05 | 48.05 | 649,474 |
| November 04, 2025 | 49.85 | 48.9 | 48.9 | 49.85 | 48.8 | 605,519 |
| November 03, 2025 | 49.8 | 49.8 | 49.8 | 49.8 | 49.1 | 616,292 |
| October 31, 2025 | 50 | 49.35 | 49.35 | 50 | 49.25 | 873,233 |
| October 30, 2025 | 49.95 | 50 | 50 | 50.7 | 49.9 | 1.25M |
| October 29, 2025 | 50 | 49.7 | 49.7 | 50 | 49.35 | 550,253 |
| October 28, 2025 | 50 | 49.7 | 49.7 | 50.2 | 49.4 | 551,048 |
| October 27, 2025 | 49.3 | 50 | 50 | 50.3 | 48.6 | 1.25M |
| October 23, 2025 | 50.4 | 49 | 49 | 50.9 | 48.95 | 1.01M |
| October 22, 2025 | 48.3 | 49 | 49 | 49.4 | 48.15 | 1.02M |
| October 21, 2025 | 48.3 | 47.85 | 47.85 | 48.3 | 47.55 | 570,468 |
| October 20, 2025 | 47.8 | 48.15 | 48.15 | 48.35 | 47.25 | 619,266 |