48.60
-0.45(-0.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 48.75 | 48.6 | 48.6 | 49.1 | 48.05 | 206,062 |
| February 10, 2026 | 49.35 | 49.05 | 49.05 | 50 | 48 | 307,465 |
| February 09, 2026 | 50 | 48.55 | 48.55 | 50 | 48.3 | 373,575 |
| February 06, 2026 | 48.8 | 49 | 49 | 49.3 | 47.65 | 502,116 |
| February 05, 2026 | 51.6 | 50.1 | 50.1 | 52.2 | 50 | 290,590 |
| February 04, 2026 | 51.4 | 51.8 | 51.8 | 53.1 | 50.9 | 301,071 |
| February 03, 2026 | 51.5 | 51.5 | 51.5 | 51.9 | 50 | 285,191 |
| February 02, 2026 | 51.8 | 50.7 | 50.7 | 52.8 | 49.6 | 518,660 |
| January 30, 2026 | 52.8 | 51.1 | 51.1 | 53 | 51 | 709,801 |
| January 29, 2026 | 56.2 | 52.8 | 52.8 | 56.3 | 52.8 | 864,333 |
| January 28, 2026 | 56 | 56 | 56 | 56.9 | 55.1 | 499,509 |
| January 27, 2026 | 55.4 | 55.2 | 55.2 | 57.1 | 55 | 537,129 |
| January 26, 2026 | 56.2 | 55.3 | 55.3 | 56.5 | 55.3 | 494,438 |
| January 23, 2026 | 57.7 | 56.2 | 56.2 | 59.3 | 55 | 1.85M |
| January 22, 2026 | 60 | 57.7 | 57.7 | 60.1 | 57.3 | 1.06M |
| January 21, 2026 | 61.7 | 58 | 58 | 62.9 | 57.9 | 2.99M |
| January 20, 2026 | 56.5 | 60.2 | 60.2 | 62.1 | 55.6 | 3.58M |
| January 19, 2026 | 57.8 | 56.5 | 56.5 | 58.9 | 55 | 1.66M |
| January 16, 2026 | 60.6 | 57.8 | 57.8 | 62.2 | 56.3 | 3.24M |
| January 15, 2026 | 65.4 | 62.2 | 62.2 | 65.4 | 61.5 | 1.4M |
| January 14, 2026 | 62 | 66.5 | 66.5 | 66.5 | 61.6 | 1.36M |
| January 13, 2026 | 62 | 61.6 | 61.6 | 62.8 | 60.2 | 1.08M |
| January 12, 2026 | 60.1 | 61.5 | 61.5 | 61.7 | 59.8 | 730,313 |
| January 09, 2026 | 61 | 60.2 | 60.2 | 61 | 58.5 | 528,301 |
| January 08, 2026 | 59.5 | 60.1 | 60.1 | 61 | 59 | 853,990 |
| January 07, 2026 | 59.4 | 58.9 | 58.9 | 59.8 | 58 | 634,459 |
| January 06, 2026 | 58.8 | 59.9 | 59.9 | 60.1 | 58.5 | 735,484 |
| January 05, 2026 | 61.8 | 59.3 | 59.3 | 61.8 | 59 | 1.18M |
| January 02, 2026 | 60.3 | 61 | 61 | 61 | 58.7 | 1.87M |
| December 31, 2025 | 62.8 | 62 | 62 | 63.5 | 59.2 | 12.06M |
| December 30, 2025 | 57.5 | 58.5 | 58.5 | 58.5 | 57.2 | 2.65M |
| December 29, 2025 | 53.2 | 53.2 | 53.2 | 53.2 | 53.2 | 476,184 |
| December 26, 2025 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 397,746 |
| December 24, 2025 | 40.65 | 44 | 44 | 44 | 40.65 | 1.37M |
| December 23, 2025 | 39.3 | 40 | 40 | 40.2 | 38.75 | 200,833 |
| December 22, 2025 | 39.45 | 38.85 | 38.85 | 39.45 | 38.7 | 63,524 |
| December 19, 2025 | 38.95 | 38.7 | 38.7 | 39 | 38.6 | 58,165 |
| December 18, 2025 | 39 | 38.5 | 38.5 | 39 | 38.45 | 75,027 |
| December 17, 2025 | 39 | 39.05 | 39.05 | 40.25 | 39 | 165,696 |
| December 16, 2025 | 40.8 | 39 | 39 | 41.55 | 38 | 1M |
| December 15, 2025 | 37 | 40.8 | 40.8 | 40.8 | 37 | 702,701 |
| December 12, 2025 | 37.2 | 37.1 | 37.1 | 37.45 | 37.1 | 74,300 |
| December 11, 2025 | 37.8 | 37 | 37 | 37.8 | 36.8 | 107,208 |
| December 10, 2025 | 37.3 | 37.45 | 37.45 | 37.45 | 37.1 | 94,957 |
| December 09, 2025 | 37.8 | 37.3 | 37.3 | 37.8 | 37 | 237,922 |
| December 08, 2025 | 37.5 | 37.9 | 37.9 | 37.9 | 37.45 | 124,444 |
| December 05, 2025 | 38.4 | 38.25 | 38.25 | 38.4 | 38.05 | 65,200 |
| December 04, 2025 | 39 | 38.25 | 38.25 | 39.15 | 38.2 | 62,495 |
| December 03, 2025 | 38.4 | 38.4 | 38.4 | 38.8 | 38.4 | 29,683 |
| December 02, 2025 | 38.75 | 38.3 | 38.3 | 38.75 | 38.25 | 32,490 |
| December 01, 2025 | 38.6 | 38.2 | 38.2 | 38.6 | 38.1 | 65,450 |
| November 28, 2025 | 39.2 | 39 | 39 | 39.2 | 38.3 | 50,127 |
| November 27, 2025 | 38.45 | 38.85 | 38.85 | 39.1 | 38.3 | 60,004 |
| November 26, 2025 | 38.4 | 38.55 | 38.55 | 38.85 | 38.1 | 130,100 |
| November 25, 2025 | 38.1 | 37.95 | 37.95 | 38.5 | 37.8 | 61,156 |
| November 24, 2025 | 37.35 | 38 | 38 | 38.05 | 37.35 | 56,199 |
| November 21, 2025 | 37.95 | 37.35 | 37.35 | 38.1 | 37.3 | 180,614 |
| November 20, 2025 | 37.7 | 38 | 38 | 38.05 | 37 | 138,003 |
| November 19, 2025 | 38 | 37 | 37 | 38.05 | 37 | 231,989 |
| November 18, 2025 | 38.7 | 38 | 38 | 38.75 | 38 | 174,921 |