58.00
-0.7(-1.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 59 | 58 | 58 | 59 | 57.3 | 426,294 |
| February 10, 2026 | 58.3 | 58.7 | 58.7 | 59.2 | 58.3 | 347,511 |
| February 09, 2026 | 57.8 | 58.3 | 58.3 | 58.6 | 56.9 | 463,857 |
| February 06, 2026 | 58.3 | 56.8 | 56.8 | 58.3 | 55.8 | 650,190 |
| February 05, 2026 | 60 | 58.3 | 58.3 | 60.2 | 58.1 | 802,016 |
| February 04, 2026 | 59.7 | 60.6 | 60.6 | 60.7 | 59.2 | 1.01M |
| February 03, 2026 | 58.9 | 59.1 | 59.1 | 60.2 | 57.9 | 1.13M |
| February 02, 2026 | 57.6 | 56.2 | 56.2 | 57.6 | 55.9 | 745,123 |
| January 30, 2026 | 59.6 | 57.7 | 57.7 | 59.6 | 57.6 | 1.04M |
| January 29, 2026 | 61.3 | 59.6 | 59.6 | 62.2 | 59.5 | 923,868 |
| January 28, 2026 | 61.5 | 61.3 | 61.3 | 61.6 | 60.5 | 943,626 |
| January 27, 2026 | 62.9 | 61 | 61 | 62.9 | 60.9 | 1.14M |
| January 26, 2026 | 61.9 | 62.7 | 62.7 | 62.8 | 61.9 | 636,054 |
| January 23, 2026 | 61.9 | 61.9 | 61.9 | 63 | 61.3 | 1.06M |
| January 22, 2026 | 63.6 | 61.9 | 61.9 | 63.7 | 61.7 | 993,165 |
| January 21, 2026 | 63 | 62 | 62 | 64.3 | 62 | 1.03M |
| January 20, 2026 | 63.9 | 63 | 63 | 64.8 | 63 | 1.02M |
| January 19, 2026 | 62.5 | 63.7 | 63.7 | 64.5 | 61.6 | 1.26M |
| January 16, 2026 | 63 | 62.5 | 62.5 | 64 | 62.3 | 940,239 |
| January 15, 2026 | 62.5 | 62.9 | 62.9 | 62.9 | 61.4 | 705,361 |
| January 14, 2026 | 62.2 | 62.5 | 62.5 | 63 | 62 | 658,307 |
| January 13, 2026 | 63.4 | 61.8 | 61.8 | 63.4 | 61 | 818,291 |
| January 12, 2026 | 62.7 | 63.1 | 63.1 | 63.5 | 62.6 | 595,404 |
| January 09, 2026 | 62 | 62.6 | 62.6 | 62.9 | 60.5 | 852,814 |
| January 08, 2026 | 62.7 | 61.4 | 61.4 | 62.7 | 61.4 | 732,826 |
| January 07, 2026 | 62.9 | 62.7 | 62.7 | 62.9 | 61.9 | 730,516 |
| January 06, 2026 | 63.5 | 62.3 | 62.3 | 63.5 | 62.2 | 720,449 |
| January 05, 2026 | 63.7 | 62.9 | 62.9 | 64 | 62.3 | 803,499 |
| January 02, 2026 | 62.5 | 62.8 | 62.8 | 63.9 | 62.5 | 597,960 |
| December 31, 2025 | 63.8 | 62.5 | 62.5 | 63.8 | 62 | 513,534 |
| December 30, 2025 | 64.3 | 63 | 63 | 64.3 | 62.6 | 750,467 |
| December 29, 2025 | 65.6 | 64.3 | 64.3 | 66.2 | 64.2 | 1.48M |
| December 26, 2025 | 63.7 | 65 | 65 | 65.2 | 63 | 1.86M |
| December 24, 2025 | 62.4 | 63 | 63 | 63.8 | 62.4 | 1.95M |
| December 23, 2025 | 63.3 | 61.7 | 61.7 | 63.4 | 61.4 | 1.77M |
| December 22, 2025 | 61.2 | 62.2 | 62.2 | 62.2 | 61 | 1.27M |
| December 19, 2025 | 58.7 | 60.6 | 60.6 | 60.6 | 58.7 | 1.11M |
| December 18, 2025 | 59.6 | 58.4 | 58.4 | 59.6 | 58.3 | 394,882 |
| December 17, 2025 | 59.4 | 59 | 59 | 60.3 | 59 | 808,205 |
| December 16, 2025 | 58.7 | 58.6 | 58.6 | 59.8 | 57.8 | 607,289 |
| December 15, 2025 | 58.1 | 58.9 | 58.9 | 59.5 | 57.7 | 462,992 |
| December 12, 2025 | 59.4 | 58.8 | 58.8 | 59.7 | 58.6 | 329,332 |
| December 11, 2025 | 58.8 | 58.8 | 58.8 | 59.9 | 58.6 | 476,591 |
| December 10, 2025 | 59.3 | 58.5 | 58.5 | 59.4 | 58.5 | 858,041 |
| December 09, 2025 | 59.6 | 58.7 | 58.7 | 59.6 | 58.7 | 539,302 |
| December 08, 2025 | 59.7 | 59.1 | 59.1 | 59.9 | 58.7 | 425,573 |
| December 05, 2025 | 60.2 | 59.4 | 59.4 | 60.6 | 59.4 | 404,179 |
| December 04, 2025 | 60.4 | 60.2 | 60.2 | 61.1 | 60 | 570,064 |
| December 03, 2025 | 60.9 | 59.8 | 59.8 | 61.5 | 59.8 | 1.15M |
| December 02, 2025 | 60 | 59 | 59 | 60.1 | 59 | 391,736 |
| December 01, 2025 | 60.4 | 59.6 | 59.6 | 60.7 | 59.5 | 409,181 |
| November 28, 2025 | 60.5 | 60.3 | 60.3 | 60.6 | 59.8 | 468,628 |
| November 27, 2025 | 61 | 59.9 | 59.9 | 61.5 | 59.7 | 744,806 |
| November 26, 2025 | 60 | 60.6 | 60.6 | 60.9 | 59.7 | 816,867 |
| November 25, 2025 | 58.9 | 59 | 59 | 59.2 | 58.3 | 445,866 |
| November 24, 2025 | 57.9 | 58 | 58 | 58.3 | 57.6 | 510,376 |
| November 21, 2025 | 57.4 | 57.3 | 57.3 | 58.7 | 57.2 | 920,007 |
| November 20, 2025 | 58.8 | 59 | 59 | 59.3 | 58.5 | 815,610 |
| November 19, 2025 | 57.6 | 57.6 | 57.6 | 58.3 | 57 | 1.06M |
| November 18, 2025 | 59.1 | 57.7 | 57.7 | 59.6 | 57.3 | 1.96M |