50.20
+0.5(+1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 50.7 | 50.2 | 50.2 | 50.7 | 50.2 | 2,175 |
| January 13, 2026 | 50 | 49.7 | 49.7 | 50 | 49.7 | 3,000 |
| January 12, 2026 | 49.4 | 49.4 | 49.4 | 49.4 | 49.4 | 2,000 |
| January 09, 2026 | 50.5 | 49.5 | 49.5 | 50.5 | 49.5 | 4,000 |
| January 08, 2026 | 50.2 | 49.85 | 49.85 | 50.6 | 49.85 | 10,000 |
| January 07, 2026 | 48.9 | 49.5 | 49.5 | 50.5 | 48.75 | 24,003 |
| January 06, 2026 | 50 | 49.75 | 49.75 | 51 | 49.75 | 13,125 |
| January 05, 2026 | 50.7 | 50 | 50 | 50.7 | 50 | 10,210 |
| January 02, 2026 | 50.5 | 51 | 51 | 51 | 49.85 | 6,412 |
| December 31, 2025 | 50 | 49.45 | 49.45 | 50.3 | 49.45 | 3,279 |
| December 30, 2025 | 50 | 49.35 | 49.35 | 50 | 49.35 | 2,000 |
| December 29, 2025 | 49.95 | 49.95 | 49.95 | 50 | 49.95 | 17,048 |
| December 26, 2025 | 50.2 | 50.2 | 50.2 | 50.2 | 49.5 | 4,000 |
| December 24, 2025 | 51.1 | 49.6 | 49.6 | 51.1 | 49.6 | 2,004 |
| December 23, 2025 | 49.1 | 49.35 | 49.35 | 50.3 | 49.1 | 5,089 |
| December 22, 2025 | 49.9 | 50 | 50 | 50 | 47.9 | 21,320 |
| December 19, 2025 | 48.5 | 49 | 49 | 49 | 48.5 | 4,332 |
| December 18, 2025 | 48.15 | 48.1 | 48.1 | 48.15 | 48 | 24,098 |
| December 17, 2025 | 48.65 | 48.45 | 48.45 | 48.65 | 48.45 | 5,028 |
| December 16, 2025 | 48.25 | 48.65 | 48.65 | 49.4 | 48.25 | 8,005 |
| December 15, 2025 | 50 | 48.4 | 48.4 | 50 | 48.4 | 3,000 |
| December 12, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 0 |
| December 11, 2025 | 49.95 | 49.9 | 49.9 | 49.95 | 49.9 | 3,000 |
| December 10, 2025 | 49.65 | 49.95 | 49.95 | 49.95 | 49.65 | 3,000 |
| December 09, 2025 | 49.7 | 49.65 | 49.65 | 49.7 | 49.65 | 7,078 |
| December 08, 2025 | 49.95 | 49.75 | 49.75 | 49.95 | 48.55 | 3,000 |
| December 05, 2025 | 50.2 | 49.9 | 49.9 | 50.2 | 49.9 | 6,007 |
| December 04, 2025 | 49.2 | 50.2 | 50.2 | 50.2 | 49.2 | 3,000 |
| December 03, 2025 | 48.5 | 49.3 | 49.3 | 49.3 | 48.5 | 2,000 |
| December 02, 2025 | 48.5 | 48.5 | 48.5 | 48.5 | 46.55 | 6,000 |
| December 01, 2025 | 49.75 | 48.5 | 48.5 | 49.75 | 48.5 | 4,026 |
| November 28, 2025 | 49.55 | 49.75 | 49.75 | 49.8 | 49.55 | 4,002 |
| November 27, 2025 | 47.65 | 49.55 | 49.55 | 49.65 | 47.65 | 6,050 |
| November 26, 2025 | 46.35 | 47.65 | 47.65 | 47.75 | 46.35 | 9,044 |
| November 25, 2025 | 46.4 | 46.4 | 46.4 | 46.4 | 45.9 | 6,086 |
| November 24, 2025 | 45.6 | 46.4 | 46.4 | 46.4 | 45.6 | 6,000 |
| November 21, 2025 | 46 | 45.6 | 45.6 | 46 | 45.6 | 7,340 |
| November 20, 2025 | 46 | 46 | 46 | 46 | 46 | 2,152 |
| November 19, 2025 | 44.9 | 45.7 | 45.7 | 48.1 | 44.9 | 7,000 |
| November 18, 2025 | 45.2 | 45.9 | 45.9 | 45.9 | 45.2 | 6,125 |
| November 17, 2025 | 46.5 | 46.3 | 46.3 | 46.5 | 46.3 | 2,020 |
| November 14, 2025 | 47.5 | 46.5 | 46.5 | 47.5 | 46.5 | 11,000 |
| November 13, 2025 | 46.75 | 48.1 | 48.1 | 48.1 | 46.7 | 3,004 |
| November 12, 2025 | 46 | 46.75 | 46.75 | 46.75 | 46 | 2,824 |
| November 11, 2025 | 45.1 | 45.4 | 45.4 | 45.4 | 44.85 | 4,011 |
| November 10, 2025 | 46.5 | 45.75 | 45.75 | 46.5 | 45.75 | 10,033 |
| November 07, 2025 | 46 | 46.45 | 46.45 | 47.1 | 44.9 | 46,006 |
| November 06, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45 | 14,000 |
| November 05, 2025 | 45.9 | 45.25 | 45.25 | 46 | 45.05 | 15,500 |
| November 04, 2025 | 47.75 | 45.9 | 45.9 | 47.75 | 45.75 | 10,465 |
| November 03, 2025 | 49.1 | 46.85 | 46.85 | 49.1 | 46.65 | 20,476 |
| October 31, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 4,214 |
| October 30, 2025 | 51.3 | 49.25 | 49.25 | 51.3 | 49.25 | 31,048 |
| October 29, 2025 | 50.3 | 49.8 | 49.8 | 50.3 | 49.5 | 37,108 |
| October 28, 2025 | 52.7 | 50.6 | 50.6 | 52.7 | 50.5 | 27,053 |
| October 27, 2025 | 53.7 | 51.2 | 51.2 | 53.7 | 51.2 | 37,063 |
| October 23, 2025 | 52.2 | 51.8 | 51.8 | 52.2 | 51.7 | 18,001 |
| October 22, 2025 | 53.1 | 52.2 | 52.2 | 53.2 | 51.6 | 33,203 |
| October 21, 2025 | 53.3 | 53.1 | 53.1 | 53.9 | 53.1 | 31,059 |
| October 20, 2025 | 52.4 | 53.3 | 53.3 | 56.5 | 51.5 | 111,077 |