57.90
+1.5(+2.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 51.4 | 50.7 | 50.7 | 51.6 | 50.6 | 145,383 |
| November 14, 2025 | 51.6 | 51.6 | 51.6 | 52 | 51.3 | 89,746 |
| November 13, 2025 | 51.9 | 52.3 | 52.3 | 52.7 | 51.1 | 251,627 |
| November 12, 2025 | 51.7 | 51.9 | 51.9 | 52.1 | 51.7 | 50,967 |
| November 11, 2025 | 51.9 | 51.7 | 51.7 | 52.6 | 51.7 | 64,429 |
| November 10, 2025 | 51.7 | 51.7 | 51.7 | 52 | 51.3 | 65,906 |
| November 07, 2025 | 51.9 | 51.5 | 51.5 | 52.4 | 51.2 | 361,387 |
| November 06, 2025 | 53 | 51.9 | 51.9 | 53 | 51.8 | 271,907 |
| November 05, 2025 | 52 | 53 | 53 | 53 | 51.4 | 194,119 |
| November 04, 2025 | 52.4 | 52.3 | 52.3 | 52.5 | 52.3 | 61,649 |
| November 03, 2025 | 52.2 | 52.2 | 52.2 | 52.5 | 52.1 | 78,802 |
| October 31, 2025 | 52 | 52.1 | 52.1 | 52.4 | 51.8 | 41,596 |
| October 30, 2025 | 52.8 | 52 | 52 | 52.8 | 51.9 | 77,218 |
| October 29, 2025 | 52.9 | 52.3 | 52.3 | 52.9 | 52.3 | 64,403 |
| October 28, 2025 | 53.1 | 52.5 | 52.5 | 53.1 | 52.4 | 64,244 |
| October 27, 2025 | 52.5 | 52.7 | 52.7 | 53.1 | 52.4 | 97,310 |
| October 23, 2025 | 52.3 | 52.5 | 52.5 | 52.7 | 52.3 | 42,471 |
| October 22, 2025 | 52.6 | 52.3 | 52.3 | 53.2 | 52.1 | 100,228 |
| October 21, 2025 | 52.4 | 52.1 | 52.1 | 52.7 | 52 | 73,779 |
| October 20, 2025 | 52 | 52.1 | 52.1 | 52.4 | 52 | 41,567 |