47.80
-0.1(-0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 47.6 | 47.8 | 47.8 | 48 | 47.55 | 70,865 |
| February 10, 2026 | 47.75 | 47.9 | 47.9 | 47.9 | 47.7 | 22,455 |
| February 09, 2026 | 47.95 | 47.9 | 47.9 | 47.95 | 47.75 | 19,118 |
| February 06, 2026 | 48.1 | 47.75 | 47.75 | 48.1 | 47.5 | 49,008 |
| February 05, 2026 | 48.05 | 48.1 | 48.1 | 48.1 | 48.05 | 18,225 |
| February 04, 2026 | 47.75 | 48.05 | 48.05 | 48.05 | 47.75 | 16,655 |
| February 03, 2026 | 47.8 | 47.75 | 47.75 | 47.9 | 47.65 | 53,367 |
| February 02, 2026 | 47.75 | 47.8 | 47.8 | 47.8 | 47.65 | 37,473 |
| January 30, 2026 | 48.15 | 48.25 | 48.25 | 48.25 | 47.7 | 79,454 |
| January 29, 2026 | 48.5 | 48.15 | 48.15 | 48.5 | 47.95 | 84,753 |
| January 28, 2026 | 48.55 | 48.5 | 48.5 | 48.6 | 48 | 250,968 |
| January 27, 2026 | 48.4 | 48.55 | 48.55 | 48.55 | 48.35 | 54,617 |
| January 26, 2026 | 48.4 | 48.45 | 48.45 | 48.7 | 48.3 | 104,771 |
| January 23, 2026 | 48.5 | 48.4 | 48.4 | 48.5 | 48.4 | 13,902 |
| January 22, 2026 | 48.5 | 48.55 | 48.55 | 48.55 | 48.35 | 37,033 |
| January 21, 2026 | 48.55 | 48.5 | 48.5 | 48.6 | 48.25 | 70,759 |
| January 20, 2026 | 48.5 | 48.55 | 48.55 | 48.95 | 48.15 | 137,949 |
| January 19, 2026 | 49.3 | 48.5 | 48.5 | 49.35 | 48.5 | 122,045 |
| January 16, 2026 | 48.1 | 48.9 | 48.9 | 49.3 | 48.1 | 162,684 |
| January 15, 2026 | 47.85 | 48 | 48 | 48.4 | 47.85 | 132,435 |
| January 14, 2026 | 47.55 | 47.8 | 47.8 | 48.55 | 47.55 | 124,485 |
| January 13, 2026 | 47.35 | 47.5 | 47.5 | 47.9 | 47.2 | 75,859 |
| January 12, 2026 | 47.3 | 47.15 | 47.15 | 47.45 | 47 | 86,141 |
| January 09, 2026 | 47 | 47.3 | 47.3 | 47.35 | 47 | 47,330 |
| January 08, 2026 | 47 | 47.35 | 47.35 | 47.5 | 47 | 49,920 |
| January 07, 2026 | 47.3 | 47.2 | 47.2 | 47.5 | 47 | 137,230 |
| January 06, 2026 | 47.85 | 47.6 | 47.6 | 47.95 | 47.35 | 126,884 |
| January 05, 2026 | 48 | 47.85 | 47.85 | 48.2 | 47.6 | 99,824 |
| January 02, 2026 | 48.05 | 48.35 | 48.35 | 48.4 | 48.05 | 32,514 |
| December 31, 2025 | 47.75 | 48.05 | 48.05 | 48.05 | 47.75 | 34,303 |
| December 30, 2025 | 48.15 | 47.8 | 47.8 | 48.15 | 47.7 | 54,458 |
| December 29, 2025 | 48.2 | 48.3 | 48.3 | 48.3 | 48.15 | 37,785 |
| December 26, 2025 | 48.35 | 48.2 | 48.2 | 48.35 | 48.1 | 37,915 |
| December 24, 2025 | 48.5 | 48.4 | 48.4 | 48.5 | 48 | 131,918 |
| December 23, 2025 | 48.45 | 48.4 | 48.4 | 48.5 | 48.4 | 25,562 |
| December 22, 2025 | 48.7 | 48.45 | 48.45 | 48.7 | 48.45 | 27,707 |
| December 19, 2025 | 49 | 48.7 | 48.7 | 49 | 48.7 | 45,723 |
| December 18, 2025 | 48.9 | 49 | 49 | 49.1 | 48.9 | 20,661 |
| December 17, 2025 | 49.5 | 49.1 | 49.1 | 49.5 | 49.1 | 39,775 |
| December 16, 2025 | 48.95 | 49.2 | 49.2 | 49.6 | 48.95 | 78,489 |
| December 15, 2025 | 49.1 | 49.5 | 49.5 | 49.8 | 48.8 | 85,272 |
| December 12, 2025 | 48.8 | 49.1 | 49.1 | 49.3 | 48.8 | 60,403 |
| December 11, 2025 | 48.95 | 48.8 | 48.8 | 49 | 48.8 | 36,050 |
| December 10, 2025 | 48.9 | 48.9 | 48.9 | 49.05 | 48.7 | 51,686 |
| December 09, 2025 | 48.9 | 48.9 | 48.9 | 49.05 | 48.7 | 60,637 |
| December 08, 2025 | 48.4 | 48.6 | 48.6 | 48.75 | 48.15 | 48,125 |
| December 05, 2025 | 48.4 | 48.1 | 48.1 | 48.4 | 48.1 | 45,102 |
| December 04, 2025 | 48 | 48.1 | 48.1 | 48.4 | 48 | 23,856 |
| December 03, 2025 | 47.95 | 48.1 | 48.1 | 48.15 | 47.9 | 65,132 |
| December 02, 2025 | 48 | 47.95 | 47.95 | 48.05 | 47.6 | 58,832 |
| December 01, 2025 | 47.8 | 47.55 | 47.55 | 48.25 | 47.55 | 51,787 |
| November 28, 2025 | 47.65 | 47.8 | 47.8 | 47.9 | 47.6 | 45,726 |
| November 27, 2025 | 47.3 | 47.65 | 47.65 | 47.7 | 47.25 | 51,702 |
| November 26, 2025 | 46.7 | 47.2 | 47.2 | 47.25 | 46.65 | 41,695 |
| November 25, 2025 | 46.7 | 46.6 | 46.6 | 47.15 | 46.45 | 65,193 |
| November 24, 2025 | 46.85 | 46.7 | 46.7 | 46.85 | 46.3 | 46,019 |
| November 21, 2025 | 46.15 | 46.3 | 46.3 | 46.35 | 46.15 | 59,300 |
| November 20, 2025 | 46.45 | 46.6 | 46.6 | 46.6 | 46.45 | 45,439 |
| November 19, 2025 | 46.45 | 46.4 | 46.4 | 47.25 | 46.2 | 62,421 |
| November 18, 2025 | 46.75 | 46.4 | 46.4 | 47.45 | 45.3 | 262,793 |