51.30
+0.6(+1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 50.7 | 51.3 | 51.3 | 51.3 | 50.7 | 461,601 |
| January 13, 2026 | 51.5 | 50.7 | 50.7 | 51.6 | 50.3 | 747,221 |
| January 12, 2026 | 51 | 51 | 51 | 51.7 | 50.1 | 1.23M |
| January 09, 2026 | 54.1 | 52.7 | 52.7 | 54.1 | 52.5 | 572,707 |
| January 08, 2026 | 53.8 | 54 | 54 | 54.5 | 52.6 | 734,412 |
| January 07, 2026 | 52.3 | 52.5 | 52.5 | 53 | 52 | 406,631 |
| January 06, 2026 | 53 | 52.2 | 52.2 | 53.5 | 51.9 | 749,673 |
| January 05, 2026 | 55 | 53 | 53 | 55.2 | 53 | 829,072 |
| January 02, 2026 | 55.4 | 55.3 | 55.3 | 56.5 | 55 | 422,789 |
| December 31, 2025 | 56.5 | 55 | 55 | 57 | 55 | 620,502 |
| December 30, 2025 | 58.9 | 56.4 | 56.4 | 58.9 | 56.3 | 776,250 |
| December 29, 2025 | 58.3 | 58.8 | 58.8 | 59.3 | 57.7 | 571,156 |
| December 26, 2025 | 58 | 58 | 58 | 58.8 | 57 | 735,882 |
| December 24, 2025 | 60.5 | 57.9 | 57.9 | 60.5 | 57.5 | 1.86M |
| December 23, 2025 | 61.5 | 60.1 | 60.1 | 61.9 | 59.5 | 744,247 |
| December 22, 2025 | 61.5 | 61.3 | 61.3 | 61.8 | 60.1 | 687,377 |
| December 19, 2025 | 61.8 | 60.6 | 60.6 | 63.9 | 60.4 | 908,783 |
| December 18, 2025 | 60.5 | 61.3 | 61.3 | 61.3 | 59.8 | 601,148 |
| December 17, 2025 | 61 | 60 | 60 | 61.9 | 59.8 | 875,238 |
| December 16, 2025 | 61 | 60.6 | 60.6 | 62.4 | 60.3 | 1.33M |
| December 15, 2025 | 59.2 | 59.9 | 59.9 | 62 | 58 | 903,044 |
| December 12, 2025 | 58.3 | 59.2 | 59.2 | 59.9 | 57.6 | 797,598 |
| December 11, 2025 | 58.9 | 57.6 | 57.6 | 59.6 | 57.5 | 851,029 |
| December 10, 2025 | 63 | 58.6 | 58.6 | 65.5 | 58.6 | 3.98M |
| December 09, 2025 | 61.3 | 63.3 | 63.3 | 63.3 | 60 | 2.5M |
| December 08, 2025 | 57.1 | 57.6 | 57.6 | 58.4 | 57.1 | 479,057 |
| December 05, 2025 | 57 | 56.3 | 56.3 | 57.5 | 55.7 | 329,702 |
| December 04, 2025 | 56 | 56.8 | 56.8 | 57.6 | 56 | 482,078 |
| December 03, 2025 | 56.2 | 55.9 | 55.9 | 56.6 | 54.8 | 373,277 |
| December 02, 2025 | 54.6 | 56.1 | 56.1 | 56.1 | 54.4 | 431,281 |
| December 01, 2025 | 54.3 | 54.6 | 54.6 | 54.9 | 53.6 | 401,063 |
| November 28, 2025 | 53.8 | 54.5 | 54.5 | 55 | 53.3 | 368,327 |
| November 27, 2025 | 53.5 | 53.7 | 53.7 | 53.9 | 53 | 278,780 |
| November 26, 2025 | 52.4 | 53.5 | 53.5 | 54.8 | 52.4 | 523,134 |
| November 25, 2025 | 52.3 | 52.1 | 52.1 | 52.5 | 51.5 | 378,455 |
| November 24, 2025 | 52.3 | 51.6 | 51.6 | 53.7 | 50.5 | 631,273 |
| November 21, 2025 | 53 | 52 | 52 | 55 | 51.8 | 787,562 |
| November 20, 2025 | 52.8 | 53.4 | 53.4 | 53.6 | 52.3 | 271,000 |
| November 19, 2025 | 53.9 | 52 | 52 | 53.9 | 52 | 697,733 |
| November 18, 2025 | 56 | 53.8 | 53.8 | 56 | 53.5 | 775,852 |
| November 17, 2025 | 55.9 | 55.3 | 55.3 | 56 | 55 | 399,467 |
| November 14, 2025 | 55 | 55.5 | 55.5 | 57.8 | 54.5 | 723,391 |
| November 13, 2025 | 55.8 | 55.7 | 55.7 | 55.9 | 54.9 | 344,159 |
| November 12, 2025 | 54.7 | 55.3 | 55.3 | 56.4 | 54.7 | 475,672 |
| November 11, 2025 | 54.5 | 54.7 | 54.7 | 55.4 | 54.2 | 406,732 |
| November 10, 2025 | 56.4 | 54.5 | 54.5 | 56.8 | 54.5 | 871,624 |
| November 07, 2025 | 57 | 57 | 57 | 57.5 | 56.1 | 381,953 |
| November 06, 2025 | 56.1 | 56.9 | 56.9 | 56.9 | 55.6 | 379,640 |
| November 05, 2025 | 55.5 | 56.3 | 56.3 | 56.7 | 54.6 | 509,364 |
| November 04, 2025 | 55.1 | 55.5 | 55.5 | 57.1 | 55.1 | 570,099 |
| November 03, 2025 | 56.1 | 55.2 | 55.2 | 56.4 | 54.9 | 457,952 |
| October 31, 2025 | 56.4 | 56.1 | 56.1 | 58.1 | 56 | 759,314 |
| October 30, 2025 | 58 | 55.9 | 55.9 | 58.9 | 55.6 | 900,128 |
| October 29, 2025 | 58.9 | 58 | 58 | 59 | 57.8 | 721,361 |
| October 28, 2025 | 57.2 | 58.9 | 58.9 | 59.1 | 56.7 | 1.12M |
| October 27, 2025 | 57.4 | 57.1 | 57.1 | 58 | 56.4 | 757,080 |
| October 23, 2025 | 60.2 | 57.4 | 57.4 | 60.2 | 57 | 1.63M |
| October 22, 2025 | 60.2 | 59.7 | 59.7 | 61 | 59.5 | 764,483 |
| October 21, 2025 | 60.4 | 60 | 60 | 61.5 | 59.9 | 1.19M |
| October 20, 2025 | 61.1 | 60 | 60 | 61.9 | 59.7 | 1.25M |