49.75
+0.75(+1.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 49.05 | 49.8 | 49.8 | 50.1 | 48.45 | 6.49M |
| February 03, 2026 | 49.35 | 48.75 | 48.75 | 51.3 | 48.75 | 9.08M |
| February 02, 2026 | 53.5 | 48.75 | 48.75 | 53.6 | 48.4 | 14.55M |
| January 30, 2026 | 54 | 53.4 | 53.4 | 54.6 | 52.6 | 19.51M |
| January 29, 2026 | 53 | 52.4 | 52.4 | 53.4 | 51.4 | 14.8M |
| January 28, 2026 | 51.8 | 52.7 | 52.7 | 53.5 | 51.5 | 13.58M |
| January 27, 2026 | 53.8 | 51.6 | 51.6 | 54.3 | 50.9 | 28.86M |
| January 26, 2026 | 47.9 | 52.2 | 52.2 | 52.2 | 47.9 | 20.04M |
| January 23, 2026 | 47.1 | 47.5 | 47.5 | 47.75 | 46.8 | 3.78M |
| January 22, 2026 | 46.2 | 47.15 | 47.15 | 47.2 | 45.95 | 8.13M |
| January 21, 2026 | 46.35 | 45.8 | 45.8 | 46.6 | 45.75 | 7.49M |
| January 20, 2026 | 48.1 | 46.35 | 46.35 | 48.1 | 46.35 | 14.56M |
| January 19, 2026 | 48.25 | 48.25 | 48.25 | 49.1 | 47.9 | 12.9M |
| January 16, 2026 | 50.2 | 48.3 | 48.3 | 50.2 | 48.15 | 13.66M |
| January 15, 2026 | 47.95 | 50 | 50 | 50.3 | 47.95 | 11.63M |
| January 14, 2026 | 47.85 | 47.9 | 47.9 | 48.5 | 47.45 | 4.73M |
| January 13, 2026 | 48.7 | 47.3 | 47.3 | 48.75 | 46.65 | 6.39M |
| January 12, 2026 | 48.2 | 48.55 | 48.55 | 48.75 | 47.95 | 3.71M |
| January 09, 2026 | 48.3 | 47.6 | 47.6 | 49.15 | 47.1 | 5.99M |
| January 08, 2026 | 48.05 | 47.6 | 47.6 | 49.35 | 47.6 | 8.26M |
| January 07, 2026 | 47.15 | 47.7 | 47.7 | 48.75 | 47.15 | 8.5M |
| January 06, 2026 | 47.25 | 46.9 | 46.9 | 47.95 | 46.85 | 3.38M |
| January 05, 2026 | 47.4 | 47.1 | 47.1 | 47.7 | 46.95 | 4.7M |
| January 02, 2026 | 48.1 | 46.6 | 46.6 | 48.1 | 46.6 | 5.14M |
| December 31, 2025 | 49 | 47.8 | 47.8 | 49.2 | 47.5 | 6.03M |
| December 30, 2025 | 49.2 | 49 | 49 | 49.35 | 48.35 | 2.1M |
| December 29, 2025 | 48.7 | 49 | 49 | 49.5 | 48.7 | 2.62M |
| December 26, 2025 | 48.95 | 48.7 | 48.7 | 49.1 | 48.45 | 1.32M |
| December 24, 2025 | 49.3 | 48.65 | 48.65 | 49.45 | 48.5 | 2.43M |
| December 23, 2025 | 48.65 | 49.3 | 49.3 | 50.1 | 48.15 | 4.54M |
| December 22, 2025 | 49.2 | 48.5 | 48.5 | 49.2 | 48.15 | 3.79M |
| December 19, 2025 | 47.75 | 48.6 | 48.6 | 48.85 | 47.7 | 6.17M |
| December 18, 2025 | 48.7 | 47.85 | 47.85 | 49 | 47.75 | 4.08M |
| December 17, 2025 | 49.6 | 48.25 | 48.25 | 50.2 | 48.15 | 6.54M |
| December 16, 2025 | 49.45 | 49.25 | 49.25 | 50.5 | 49.25 | 5.67M |
| December 15, 2025 | 48.5 | 50.2 | 50.2 | 50.9 | 47.9 | 6.04M |
| December 12, 2025 | 49.1 | 48.9 | 48.9 | 49.3 | 48.5 | 3.03M |
| December 11, 2025 | 50 | 48.65 | 48.65 | 50 | 48.5 | 6.51M |
| December 10, 2025 | 51.1 | 49.85 | 49.85 | 51.1 | 49.75 | 4.54M |
| December 09, 2025 | 51 | 51.2 | 51.2 | 51.5 | 50.6 | 3.83M |
| December 08, 2025 | 51.4 | 51.5 | 51.5 | 52.4 | 50.9 | 4.73M |
| December 05, 2025 | 53 | 51.5 | 51.5 | 53 | 50.8 | 6.83M |
| December 04, 2025 | 54 | 53.4 | 53.4 | 54.5 | 52.7 | 6.37M |
| December 03, 2025 | 54 | 53.3 | 53.3 | 54.2 | 53.1 | 6.76M |
| December 02, 2025 | 52.6 | 53.9 | 53.9 | 54.6 | 52.3 | 8.42M |
| December 01, 2025 | 52.2 | 52.4 | 52.4 | 53.6 | 51.7 | 4.6M |
| November 28, 2025 | 52.1 | 52.3 | 52.3 | 52.4 | 51.4 | 4.43M |
| November 27, 2025 | 50.3 | 52 | 52 | 52 | 50.1 | 8.89M |
| November 26, 2025 | 52.3 | 50.2 | 50.2 | 52.4 | 49.9 | 10.98M |
| November 25, 2025 | 55.8 | 52.1 | 52.1 | 55.8 | 50.9 | 14.95M |
| November 24, 2025 | 53.9 | 55.5 | 55.5 | 55.5 | 53.5 | 16.18M |
| November 21, 2025 | 55.4 | 53 | 53 | 56 | 52.8 | 12.39M |
| November 20, 2025 | 54.4 | 56.2 | 56.2 | 57.2 | 53.9 | 14.14M |
| November 19, 2025 | 55 | 53.5 | 53.5 | 55 | 53.1 | 10.96M |
| November 18, 2025 | 54 | 54.1 | 54.1 | 56 | 53.5 | 11.45M |
| November 17, 2025 | 53.3 | 54.9 | 54.9 | 55.3 | 53.2 | 14.78M |
| November 14, 2025 | 54.1 | 53.2 | 53.2 | 55 | 53 | 10.48M |
| November 13, 2025 | 55.3 | 55 | 55 | 56 | 54.1 | 17.39M |
| November 12, 2025 | 53.4 | 55.3 | 55.3 | 55.8 | 52.1 | 27.19M |
| November 11, 2025 | 51.5 | 52.5 | 52.5 | 54.5 | 51.5 | 18.85M |