58.90
+0.4(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 58.5 | 58.9 | 58.9 | 59.1 | 57.9 | 478,125 |
| February 10, 2026 | 58.8 | 58.5 | 58.5 | 58.9 | 57.7 | 344,978 |
| February 09, 2026 | 59.7 | 58.3 | 58.3 | 59.8 | 58.1 | 444,777 |
| February 06, 2026 | 58.9 | 58.7 | 58.7 | 59.1 | 57.7 | 581,436 |
| February 05, 2026 | 58.7 | 58 | 58 | 59 | 57.5 | 602,549 |
| February 04, 2026 | 58.6 | 59.2 | 59.2 | 59.8 | 58.5 | 913,937 |
| February 03, 2026 | 60.8 | 59.6 | 59.6 | 62.4 | 59.5 | 2.39M |
| February 02, 2026 | 63 | 59.5 | 59.5 | 66 | 59.5 | 9.07M |
| January 30, 2026 | 58.3 | 62.8 | 62.8 | 63.5 | 57.3 | 5.77M |
| January 29, 2026 | 59.2 | 58.3 | 58.3 | 59.3 | 58.2 | 515,854 |
| January 28, 2026 | 60.1 | 59.2 | 59.2 | 61.4 | 59 | 848,139 |
| January 27, 2026 | 60.1 | 59.5 | 59.5 | 60.6 | 59.4 | 623,703 |
| January 26, 2026 | 59.9 | 60.3 | 60.3 | 62.8 | 58.9 | 1.89M |
| January 23, 2026 | 60.7 | 60 | 60 | 61.6 | 59.3 | 1.33M |
| January 22, 2026 | 59.5 | 61.7 | 61.7 | 63.2 | 58.9 | 6.02M |
| January 21, 2026 | 59.3 | 57.5 | 57.5 | 59.3 | 57.5 | 860,676 |
| January 20, 2026 | 60.6 | 59.5 | 59.5 | 60.6 | 59 | 1.04M |
| January 19, 2026 | 58.5 | 61.3 | 61.3 | 63 | 58.5 | 3.64M |
| January 16, 2026 | 57.9 | 58.4 | 58.4 | 59.2 | 57.9 | 898,419 |
| January 15, 2026 | 57.9 | 57.9 | 57.9 | 58.3 | 57.3 | 615,175 |
| January 14, 2026 | 57 | 57.9 | 57.9 | 58.4 | 56.8 | 832,644 |
| January 13, 2026 | 57.8 | 56.4 | 56.4 | 58 | 56 | 1.25M |
| January 12, 2026 | 58.8 | 58 | 58 | 58.8 | 57.6 | 1.48M |
| January 09, 2026 | 58.2 | 59.5 | 59.5 | 62.5 | 57.9 | 7M |
| January 08, 2026 | 56.3 | 57 | 57 | 58.7 | 55 | 2.54M |
| January 07, 2026 | 57.3 | 56.6 | 56.6 | 58.1 | 56 | 3.88M |
| January 06, 2026 | 54.1 | 55.6 | 55.6 | 56.9 | 52.7 | 1.8M |
| January 05, 2026 | 56.9 | 53.9 | 53.9 | 56.9 | 53.3 | 2.45M |
| January 02, 2026 | 53.4 | 53.9 | 53.9 | 54.7 | 52.7 | 3.12M |
| December 31, 2025 | 51.5 | 53.7 | 53.7 | 53.7 | 51.3 | 3.18M |
| December 30, 2025 | 48.85 | 48.9 | 48.9 | 48.95 | 48.45 | 182,483 |
| December 29, 2025 | 49 | 48.95 | 48.95 | 49.05 | 48.8 | 63,973 |
| December 26, 2025 | 49.1 | 48.95 | 48.95 | 49.1 | 48.9 | 49,748 |
| December 24, 2025 | 49.25 | 49.1 | 49.1 | 49.25 | 49 | 89,523 |
| December 23, 2025 | 49.4 | 49.25 | 49.25 | 49.8 | 49.25 | 70,479 |
| December 22, 2025 | 49.35 | 49.5 | 49.5 | 49.6 | 49.35 | 119,586 |
| December 19, 2025 | 48.95 | 49.3 | 49.3 | 49.35 | 48.95 | 61,093 |
| December 18, 2025 | 48.8 | 48.9 | 48.9 | 49.05 | 48.7 | 40,803 |
| December 17, 2025 | 48.8 | 48.85 | 48.85 | 49.3 | 48.8 | 66,095 |
| December 16, 2025 | 49.1 | 48.85 | 48.85 | 49.1 | 48.7 | 113,297 |
| December 15, 2025 | 49.15 | 49.1 | 49.1 | 49.35 | 48.9 | 132,748 |
| December 12, 2025 | 49.4 | 49.25 | 49.25 | 49.8 | 49.25 | 88,943 |
| December 11, 2025 | 49.3 | 49.35 | 49.35 | 49.5 | 49.05 | 131,202 |
| December 10, 2025 | 49 | 49.3 | 49.3 | 49.45 | 49 | 128,743 |
| December 09, 2025 | 49.05 | 49.1 | 49.1 | 49.3 | 48.9 | 151,194 |
| December 08, 2025 | 49.2 | 48.95 | 48.95 | 49.2 | 48.7 | 402,968 |
| December 05, 2025 | 49.65 | 49.3 | 49.3 | 49.8 | 48.8 | 959,670 |
| December 04, 2025 | 50.8 | 50.3 | 50.3 | 50.9 | 50.3 | 143,065 |
| December 03, 2025 | 50.9 | 50.7 | 50.7 | 51 | 50.4 | 189,315 |
| December 02, 2025 | 50.9 | 50.9 | 50.9 | 51.1 | 50.7 | 102,142 |
| December 01, 2025 | 51.6 | 51 | 51 | 51.6 | 50.9 | 159,144 |
| November 28, 2025 | 52 | 51.8 | 51.8 | 52.2 | 51.7 | 75,854 |
| November 27, 2025 | 52.1 | 51.7 | 51.7 | 52.1 | 51.5 | 102,791 |
| November 26, 2025 | 51.6 | 52.2 | 52.2 | 52.8 | 51.6 | 343,476 |
| November 25, 2025 | 50.2 | 50.4 | 50.4 | 50.7 | 50.1 | 83,424 |
| November 24, 2025 | 50.8 | 50.1 | 50.1 | 50.8 | 50 | 100,080 |
| November 21, 2025 | 50.9 | 50.7 | 50.7 | 51 | 50.1 | 164,046 |
| November 20, 2025 | 50.2 | 51.4 | 51.4 | 51.9 | 50.2 | 181,570 |
| November 19, 2025 | 50.1 | 49.85 | 49.85 | 50.4 | 49.55 | 91,637 |
| November 18, 2025 | 50.5 | 49.85 | 49.85 | 50.5 | 49.6 | 143,194 |