62.20
+1.4(+2.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 60.4 | 62.2 | 62.2 | 62.5 | 59.4 | 4.52M |
| February 10, 2026 | 61.4 | 60.8 | 60.8 | 61.9 | 60.8 | 1.84M |
| February 09, 2026 | 62.2 | 61.9 | 61.9 | 62.4 | 60.9 | 4.5M |
| February 06, 2026 | 61.9 | 60.9 | 60.9 | 61.9 | 59.9 | 2.49M |
| February 05, 2026 | 60.5 | 62 | 62 | 62.6 | 60.3 | 3.6M |
| February 04, 2026 | 58 | 61.5 | 61.5 | 62.5 | 58 | 8.01M |
| February 03, 2026 | 57.4 | 57.5 | 57.5 | 58.1 | 56.8 | 1.61M |
| February 02, 2026 | 59.2 | 56.6 | 56.6 | 59.6 | 56.6 | 2.61M |
| January 30, 2026 | 61.2 | 61.5 | 61.5 | 61.7 | 58.7 | 6.85M |
| January 29, 2026 | 58.7 | 63.3 | 63.3 | 63.5 | 58.7 | 14.92M |
| January 28, 2026 | 58.9 | 58.6 | 58.6 | 60.5 | 58 | 1.99M |
| January 27, 2026 | 59.5 | 58.2 | 58.2 | 59.6 | 58.1 | 1.73M |
| January 26, 2026 | 59.8 | 59.3 | 59.3 | 60.8 | 59.1 | 2.02M |
| January 23, 2026 | 60.1 | 59.4 | 59.4 | 61.4 | 59.1 | 2.59M |
| January 22, 2026 | 63 | 60.6 | 60.6 | 63.3 | 60.6 | 5.63M |
| January 21, 2026 | 62.1 | 62.1 | 62.1 | 64.6 | 61.5 | 18.35M |
| January 20, 2026 | 53.8 | 58.9 | 58.9 | 58.9 | 53.3 | 7.55M |
| January 19, 2026 | 53.8 | 53.6 | 53.6 | 54.3 | 53.1 | 932,459 |
| January 16, 2026 | 53.7 | 53 | 53 | 53.7 | 52.6 | 894,143 |
| January 15, 2026 | 54.7 | 53.4 | 53.4 | 54.7 | 53.1 | 957,701 |
| January 14, 2026 | 53 | 54.1 | 54.1 | 54.8 | 52.5 | 2.04M |
| January 13, 2026 | 53.3 | 52.7 | 52.7 | 53.7 | 52.1 | 997,686 |
| January 12, 2026 | 53.7 | 53.3 | 53.3 | 54.1 | 52.5 | 1.93M |
| January 09, 2026 | 51.8 | 53.3 | 53.3 | 53.6 | 50.9 | 3.8M |
| January 08, 2026 | 51 | 49.95 | 49.95 | 51 | 49.85 | 664,750 |
| January 07, 2026 | 50.3 | 50.9 | 50.9 | 51 | 50.1 | 604,110 |
| January 06, 2026 | 50.4 | 50.3 | 50.3 | 50.8 | 49.95 | 464,296 |
| January 05, 2026 | 50.8 | 49.8 | 49.8 | 50.8 | 49.6 | 598,255 |
| January 02, 2026 | 50.3 | 50.2 | 50.2 | 50.9 | 49.9 | 387,542 |
| December 31, 2025 | 50.3 | 49.9 | 49.9 | 50.6 | 49.85 | 537,628 |
| December 30, 2025 | 50.6 | 50.3 | 50.3 | 50.7 | 49.85 | 565,509 |
| December 29, 2025 | 50.9 | 50.9 | 50.9 | 51.7 | 50.8 | 471,332 |
| December 26, 2025 | 51.1 | 50.7 | 50.7 | 51.1 | 50.3 | 372,625 |
| December 24, 2025 | 50.7 | 50.9 | 50.9 | 52.7 | 50.7 | 368,047 |
| December 23, 2025 | 51.6 | 50.9 | 50.9 | 51.8 | 50.6 | 259,445 |
| December 22, 2025 | 50.8 | 51.6 | 51.6 | 51.7 | 50.8 | 457,665 |
| December 19, 2025 | 50.2 | 50.2 | 50.2 | 50.6 | 49.9 | 310,436 |
| December 18, 2025 | 50.8 | 50.1 | 50.1 | 50.8 | 49.7 | 502,264 |
| December 17, 2025 | 50.9 | 50.6 | 50.6 | 51.8 | 50.6 | 372,499 |
| December 16, 2025 | 51.2 | 51 | 51 | 51.7 | 50.3 | 472,187 |
| December 15, 2025 | 51.1 | 51.5 | 51.5 | 51.8 | 50.5 | 338,083 |
| December 12, 2025 | 50.8 | 51.2 | 51.2 | 51.8 | 50.8 | 514,111 |
| December 11, 2025 | 52.2 | 50.6 | 50.6 | 52.2 | 50 | 1.35M |
| December 10, 2025 | 53 | 52.4 | 52.4 | 53.9 | 52.4 | 952,784 |
| December 09, 2025 | 52.7 | 52.5 | 52.5 | 52.9 | 52.1 | 234,512 |
| December 08, 2025 | 52.6 | 52.6 | 52.6 | 52.7 | 52 | 286,349 |
| December 05, 2025 | 53.2 | 52.3 | 52.3 | 53.6 | 52.2 | 486,149 |
| December 04, 2025 | 52.7 | 53 | 53 | 53.8 | 52.6 | 697,082 |
| December 03, 2025 | 52.7 | 52.4 | 52.4 | 53.4 | 52.4 | 470,876 |
| December 02, 2025 | 52.4 | 52.5 | 52.5 | 54.1 | 51.8 | 1.63M |
| December 01, 2025 | 51.7 | 52.1 | 52.1 | 52.5 | 51.4 | 350,890 |
| November 28, 2025 | 52.1 | 52 | 52 | 52.7 | 51.6 | 326,539 |
| November 27, 2025 | 52.2 | 52.1 | 52.1 | 52.9 | 52 | 430,496 |
| November 26, 2025 | 51.3 | 51.7 | 51.7 | 52.6 | 51.3 | 580,405 |
| November 25, 2025 | 50.4 | 50.8 | 50.8 | 51.5 | 50.4 | 552,405 |
| November 24, 2025 | 50.4 | 50.1 | 50.1 | 50.4 | 49.55 | 357,690 |
| November 21, 2025 | 50.2 | 49.5 | 49.5 | 50.8 | 48.9 | 664,821 |
| November 20, 2025 | 50.7 | 50.8 | 50.8 | 51.4 | 50.3 | 495,227 |
| November 19, 2025 | 50.8 | 49.65 | 49.65 | 50.8 | 49.3 | 457,986 |
| November 18, 2025 | 51.4 | 50.5 | 50.5 | 51.5 | 50 | 749,177 |