53.40
+0.4(+0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 53.4 | 53.4 | 53.4 | 54.1 | 52.6 | 14.82M |
| February 10, 2026 | 54 | 53 | 53 | 54.8 | 52.7 | 14.42M |
| February 09, 2026 | 53.8 | 53.6 | 53.6 | 54.8 | 51.9 | 19.63M |
| February 06, 2026 | 52.6 | 52 | 52 | 53.1 | 50.7 | 17.3M |
| February 05, 2026 | 55.1 | 53.1 | 53.1 | 55.8 | 53 | 14.28M |
| February 04, 2026 | 55.6 | 56.3 | 56.3 | 57.4 | 55.1 | 14.44M |
| February 03, 2026 | 60.7 | 56.3 | 56.3 | 60.8 | 55 | 30.71M |
| February 02, 2026 | 59 | 57.9 | 57.9 | 59.9 | 55.7 | 24.8M |
| January 30, 2026 | 61.8 | 60.2 | 60.2 | 63.8 | 59.1 | 31.74M |
| January 29, 2026 | 66 | 62.2 | 62.2 | 66.5 | 61.8 | 37.21M |
| January 28, 2026 | 67.5 | 65.6 | 65.6 | 68.4 | 65.4 | 34.91M |
| January 27, 2026 | 67 | 66.6 | 66.6 | 69.5 | 65.4 | 43.9M |
| January 26, 2026 | 66.1 | 66.2 | 66.2 | 67.3 | 64.5 | 41.17M |
| January 23, 2026 | 66.6 | 65.9 | 65.9 | 68.5 | 62.9 | 56.5M |
| January 22, 2026 | 69 | 65.9 | 65.9 | 70 | 65.4 | 43.05M |
| January 21, 2026 | 72 | 66.2 | 66.2 | 72.9 | 65.7 | 67.29M |
| January 20, 2026 | 69.7 | 71.7 | 71.7 | 72.9 | 67.6 | 91.28M |
| January 19, 2026 | 71.1 | 70.8 | 70.8 | 73.9 | 69.1 | 159.93M |
| January 16, 2026 | 62.5 | 67.7 | 67.7 | 67.7 | 61.4 | 78.04M |
| January 15, 2026 | 59 | 61.6 | 61.6 | 62.1 | 58.4 | 62.72M |
| January 14, 2026 | 59.4 | 59.4 | 59.4 | 60.4 | 57.5 | 45.04M |
| January 13, 2026 | 59.8 | 59 | 59 | 62.8 | 58.1 | 114.46M |
| January 12, 2026 | 62 | 59.2 | 59.2 | 63.3 | 59 | 176.48M |
| January 09, 2026 | 52.5 | 58.3 | 58.3 | 58.3 | 48.7 | 77.21M |
| January 08, 2026 | 53.2 | 53 | 53 | 54.2 | 50.8 | 35.34M |
| January 07, 2026 | 53 | 53.2 | 53.2 | 54 | 50.7 | 66.24M |
| January 06, 2026 | 48.2 | 51.5 | 51.5 | 52 | 47.65 | 58.81M |
| January 05, 2026 | 50.5 | 48.2 | 48.2 | 52.6 | 47.45 | 65.81M |
| January 02, 2026 | 47.85 | 48.7 | 48.75 | 49.2 | 46.8 | 27.42M |
| December 31, 2025 | 48.6 | 47.15 | 47.15 | 49.9 | 47.15 | 43.83M |
| December 30, 2025 | 47 | 48.25 | 48.25 | 49.15 | 46.55 | 34.18M |
| December 29, 2025 | 48.6 | 47.6 | 47.6 | 48.8 | 46.3 | 37.34M |
| December 26, 2025 | 46.8 | 48 | 48 | 48.75 | 46.25 | 49.37M |
| December 24, 2025 | 45.25 | 45.7 | 45.7 | 46.5 | 44.8 | 9.84M |
| December 23, 2025 | 46.7 | 45.25 | 45.25 | 46.75 | 45.05 | 11.05M |
| December 22, 2025 | 45.2 | 46 | 46 | 46.7 | 45.15 | 24.48M |
| December 19, 2025 | 46.4 | 44.15 | 44.15 | 47.45 | 44.15 | 26.88M |
| December 18, 2025 | 45.3 | 44.7 | 44.7 | 46 | 44.65 | 13.81M |
| December 17, 2025 | 44.3 | 44.75 | 44.75 | 45.15 | 43.8 | 12.01M |
| December 16, 2025 | 44.05 | 43.8 | 43.8 | 45.4 | 43.05 | 12.99M |
| December 15, 2025 | 45.25 | 44.55 | 44.55 | 45.5 | 43.75 | 13.69M |
| December 12, 2025 | 45.9 | 46.45 | 46.45 | 47.6 | 45.7 | 25.09M |
| December 11, 2025 | 45.5 | 45.65 | 45.65 | 46.3 | 44.7 | 17.93M |
| December 10, 2025 | 47.3 | 45.5 | 45.5 | 48 | 45.2 | 35.88M |
| December 09, 2025 | 45.35 | 47.3 | 47.3 | 48.5 | 45 | 61.71M |
| December 08, 2025 | 44.4 | 45.9 | 45.9 | 46.45 | 44.4 | 39.23M |
| December 05, 2025 | 44.1 | 43.55 | 43.55 | 44.1 | 42.4 | 13.21M |
| December 04, 2025 | 44.2 | 43.8 | 43.8 | 44.75 | 43 | 16.17M |
| December 03, 2025 | 44.05 | 43.85 | 43.85 | 46.15 | 43.25 | 37.07M |
| December 02, 2025 | 43 | 43.85 | 43.85 | 44.45 | 42.9 | 22.3M |
| December 01, 2025 | 42.8 | 42.45 | 42.45 | 43.8 | 41.95 | 14.48M |
| November 28, 2025 | 42.7 | 42.75 | 42.75 | 43.5 | 42 | 11.41M |
| November 27, 2025 | 42.05 | 43.25 | 43.25 | 43.4 | 41.65 | 15.18M |
| November 26, 2025 | 44.6 | 42.15 | 42.15 | 44.7 | 41.5 | 21.27M |
| November 25, 2025 | 45.75 | 44.35 | 44.35 | 46.5 | 43.55 | 23.63M |
| November 24, 2025 | 45.55 | 44.3 | 44.3 | 46.25 | 44.15 | 27.14M |
| November 21, 2025 | 45.15 | 45.15 | 45.15 | 46.8 | 44.7 | 27.34M |
| November 20, 2025 | 48.9 | 47.3 | 47.3 | 50.3 | 45.8 | 72.53M |
| November 19, 2025 | 46.1 | 46.9 | 46.9 | 48.35 | 45.45 | 55.48M |
| November 18, 2025 | 44.6 | 46.5 | 46.5 | 48 | 44.55 | 55.31M |