56.50
+2.8(+5.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 55.4 | 56.5 | 56.5 | 58.2 | 52.6 | 29.48M |
| February 10, 2026 | 49.35 | 53.7 | 53.7 | 53.7 | 49.1 | 16.86M |
| February 09, 2026 | 47.8 | 48.85 | 48.85 | 49.35 | 47.65 | 3.61M |
| February 06, 2026 | 47.45 | 46.4 | 46.4 | 47.75 | 45.7 | 2.12M |
| February 05, 2026 | 47.5 | 48 | 48 | 50.7 | 46.55 | 5.02M |
| February 04, 2026 | 45.9 | 47.15 | 47.15 | 48.25 | 45.25 | 2.55M |
| February 03, 2026 | 44.75 | 46.8 | 46.8 | 47.2 | 44.75 | 3.4M |
| February 02, 2026 | 45.75 | 44.5 | 44.5 | 46 | 43.45 | 2.55M |
| January 30, 2026 | 48.95 | 46.9 | 46.9 | 49.65 | 46.8 | 5.25M |
| January 29, 2026 | 52.1 | 48.95 | 48.95 | 52.3 | 48.5 | 12.24M |
| January 28, 2026 | 51 | 52.9 | 52.9 | 52.9 | 50.5 | 7.07M |
| January 27, 2026 | 48.4 | 48.1 | 48.1 | 48.75 | 46.65 | 6.55M |
| January 26, 2026 | 44.15 | 48.4 | 48.4 | 48.4 | 44.05 | 10M |
| January 23, 2026 | 45 | 44 | 44 | 46 | 43.25 | 7.59M |
| January 22, 2026 | 40.35 | 44.2 | 44.2 | 44.2 | 40.35 | 8.35M |
| January 21, 2026 | 39.65 | 40.2 | 40.2 | 40.7 | 39.35 | 1.56M |
| January 20, 2026 | 40 | 39.8 | 39.8 | 40.45 | 39.15 | 768,839 |
| January 19, 2026 | 38.6 | 40.1 | 40.1 | 40.2 | 38.55 | 1.59M |
| January 16, 2026 | 38.45 | 38.55 | 38.55 | 38.8 | 38.15 | 473,904 |
| January 15, 2026 | 39.1 | 38.4 | 38.4 | 39.1 | 38.2 | 529,492 |
| January 14, 2026 | 38.15 | 38.9 | 38.9 | 39.25 | 38.1 | 627,259 |
| January 13, 2026 | 39.1 | 38.1 | 38.1 | 39.1 | 37.8 | 434,007 |
| January 12, 2026 | 38.65 | 38.65 | 38.65 | 38.7 | 38.2 | 420,557 |
| January 09, 2026 | 39.2 | 38.4 | 38.4 | 39.2 | 37.9 | 900,787 |
| January 08, 2026 | 39 | 39.2 | 39.2 | 39.7 | 38.55 | 1.73M |
| January 07, 2026 | 37.4 | 38.65 | 38.65 | 38.8 | 37.4 | 1.01M |
| January 06, 2026 | 36.8 | 37.3 | 37.3 | 37.5 | 36.6 | 448,099 |
| January 05, 2026 | 37.65 | 36.8 | 36.8 | 37.7 | 36.65 | 574,120 |
| January 02, 2026 | 37.1 | 37.5 | 37.5 | 38 | 37.1 | 592,020 |
| December 31, 2025 | 36.9 | 37.15 | 37.15 | 37.2 | 36.7 | 261,870 |
| December 30, 2025 | 36.9 | 36.8 | 36.8 | 36.9 | 36.35 | 356,388 |
| December 29, 2025 | 37.15 | 36.9 | 36.9 | 37.3 | 36.7 | 387,570 |
| December 26, 2025 | 37.7 | 37.15 | 37.15 | 37.9 | 37.05 | 478,608 |
| December 24, 2025 | 38.1 | 37.75 | 37.75 | 38.45 | 37.75 | 278,636 |
| December 23, 2025 | 37.9 | 37.9 | 37.9 | 38.2 | 37.8 | 214,755 |
| December 22, 2025 | 37.6 | 37.85 | 37.85 | 37.95 | 37.55 | 268,087 |
| December 19, 2025 | 37.3 | 37.35 | 37.35 | 37.55 | 37.15 | 266,892 |
| December 18, 2025 | 38 | 37.3 | 37.3 | 38 | 37.25 | 458,403 |
| December 17, 2025 | 38 | 38.1 | 38.1 | 38.8 | 38 | 458,367 |
| December 16, 2025 | 37.9 | 37.9 | 37.9 | 38.55 | 37.7 | 329,034 |
| December 15, 2025 | 38.1 | 38.4 | 38.4 | 38.7 | 37.6 | 365,113 |
| December 12, 2025 | 38.45 | 38.1 | 38.1 | 38.7 | 38.05 | 409,823 |
| December 11, 2025 | 38 | 38.2 | 38.2 | 38.5 | 37.75 | 262,961 |
| December 10, 2025 | 38.25 | 37.75 | 37.75 | 38.25 | 37.75 | 209,050 |
| December 09, 2025 | 38.4 | 38.2 | 38.2 | 38.45 | 38 | 187,096 |
| December 08, 2025 | 38 | 38.4 | 38.4 | 38.45 | 38 | 318,520 |
| December 05, 2025 | 38.1 | 38 | 38 | 38.35 | 37.75 | 307,060 |
| December 04, 2025 | 38.2 | 38.05 | 38.05 | 38.35 | 37.95 | 291,791 |
| December 03, 2025 | 37.95 | 37.95 | 37.95 | 38.15 | 37.85 | 235,010 |
| December 02, 2025 | 38.45 | 37.6 | 37.6 | 38.45 | 37.6 | 231,061 |
| December 01, 2025 | 37.65 | 38 | 38 | 38.05 | 37.55 | 176,415 |
| November 28, 2025 | 37.3 | 37.95 | 37.95 | 38 | 37.3 | 213,770 |
| November 27, 2025 | 37.45 | 37.3 | 37.3 | 37.7 | 37.1 | 183,128 |
| November 26, 2025 | 36.6 | 37.45 | 37.45 | 37.6 | 36.6 | 456,758 |
| November 25, 2025 | 36.65 | 36.6 | 36.6 | 36.85 | 36.2 | 369,110 |
| November 24, 2025 | 36.45 | 36.45 | 36.45 | 37 | 36 | 540,180 |
| November 21, 2025 | 36.85 | 36.4 | 36.4 | 37 | 36 | 463,159 |
| November 20, 2025 | 36.7 | 37.25 | 37.25 | 37.35 | 36.7 | 412,142 |
| November 19, 2025 | 36.7 | 36.2 | 36.2 | 36.9 | 35.8 | 706,386 |
| November 18, 2025 | 37.5 | 36.7 | 36.7 | 37.5 | 36.6 | 653,659 |
