48.40
+0.55(+1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 48 | 48.4 | 48.4 | 48.75 | 47.7 | 1.12M |
| February 10, 2026 | 47.65 | 47.85 | 47.85 | 48 | 47.2 | 880,867 |
| February 09, 2026 | 47.45 | 47.5 | 47.5 | 47.7 | 47.3 | 601,831 |
| February 06, 2026 | 47.75 | 47.7 | 47.7 | 47.75 | 46.95 | 433,007 |
| February 05, 2026 | 47.7 | 47.75 | 47.75 | 48.6 | 47.7 | 607,117 |
| February 04, 2026 | 47.25 | 47.75 | 47.75 | 48.15 | 47.25 | 881,368 |
| February 03, 2026 | 47.7 | 47.25 | 47.25 | 48.3 | 47.15 | 821,343 |
| February 02, 2026 | 47 | 47.5 | 47.5 | 48 | 46.75 | 1.16M |
| January 30, 2026 | 47.85 | 47 | 47 | 47.9 | 46.8 | 931,855 |
| January 29, 2026 | 47.35 | 47.6 | 47.6 | 48 | 46.95 | 1.13M |
| January 28, 2026 | 48 | 47.35 | 47.35 | 48.15 | 47.1 | 1.4M |
| January 27, 2026 | 48.75 | 47.95 | 47.95 | 48.85 | 47.8 | 2.04M |
| January 26, 2026 | 50.6 | 48.8 | 48.8 | 50.6 | 48.8 | 1.92M |
| January 23, 2026 | 51.2 | 50.1 | 50.1 | 51.3 | 49.6 | 1.74M |
| January 22, 2026 | 50.9 | 51 | 51 | 51.4 | 50.3 | 1.27M |
| January 21, 2026 | 50.6 | 50.4 | 50.4 | 50.8 | 50.1 | 980,260 |
| January 20, 2026 | 51.5 | 50.9 | 50.9 | 52 | 50.5 | 1.49M |
| January 19, 2026 | 49.4 | 51.4 | 51.4 | 51.8 | 49.3 | 1.97M |
| January 16, 2026 | 52.9 | 49.85 | 49.85 | 52.9 | 49.5 | 4.01M |
| January 15, 2026 | 52.3 | 52.6 | 52.6 | 53.1 | 52.3 | 777,726 |
| 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 |