50.10
+2.05(+4.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 48.6 | 50.1 | 50.1 | 52.6 | 48.6 | 41,244 |
| February 10, 2026 | 48.45 | 48.05 | 48.05 | 48.95 | 47.65 | 28,002 |
| February 09, 2026 | 48.7 | 48.7 | 48.7 | 48.7 | 48.7 | 0 |
| February 06, 2026 | 49.4 | 48.7 | 48.7 | 49.4 | 47.85 | 5,919 |
| February 05, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0 |
| February 04, 2026 | 49.35 | 48.75 | 48.75 | 49.35 | 48.15 | 4,000 |
| February 03, 2026 | 49 | 48.6 | 48.6 | 49 | 48.35 | 3,000 |
| February 02, 2026 | 47.15 | 48.8 | 48.8 | 48.8 | 47.15 | 4,000 |
| January 30, 2026 | 47.85 | 48.15 | 48.15 | 48.15 | 47.85 | 4,352 |
| January 29, 2026 | 47.65 | 47.85 | 47.85 | 49 | 47.65 | 7,458 |
| January 28, 2026 | 48.55 | 49 | 49 | 49 | 48.15 | 7,100 |
| January 27, 2026 | 49 | 48.55 | 48.55 | 49.1 | 47.65 | 7,100 |
| January 26, 2026 | 47.85 | 47.5 | 47.5 | 47.9 | 47.5 | 6,000 |
| January 23, 2026 | 47 | 47.05 | 47.05 | 47.3 | 46.85 | 14,263 |
| January 22, 2026 | 47.7 | 47.7 | 47.7 | 47.7 | 47.7 | 1,014 |
| January 21, 2026 | 49 | 48.25 | 48.25 | 49 | 46.65 | 35,468 |
| January 20, 2026 | 49.1 | 49.7 | 49.7 | 49.7 | 49.1 | 10,045 |
| January 19, 2026 | 50.2 | 49.6 | 49.6 | 50.2 | 49.6 | 25,073 |
| January 16, 2026 | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | 0 |
| January 15, 2026 | 50.8 | 50.2 | 50.2 | 51.4 | 50.2 | 6,520 |
| 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 |