47.60
-0.2(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 47.8 | 47.6 | 47.6 | 47.9 | 47 | 107,466 |
| February 10, 2026 | 47.35 | 47.8 | 47.8 | 47.8 | 47.3 | 77,898 |
| February 09, 2026 | 47.65 | 47.35 | 47.35 | 47.65 | 47.3 | 100,387 |
| February 06, 2026 | 47.75 | 47.65 | 47.65 | 47.9 | 47.5 | 52,997 |
| February 05, 2026 | 47.85 | 48.1 | 48.1 | 48.55 | 47.85 | 66,960 |
| February 04, 2026 | 47.6 | 47.95 | 47.95 | 48.1 | 47.5 | 59,146 |
| February 03, 2026 | 47.45 | 47.55 | 47.55 | 47.95 | 47.45 | 63,673 |
| February 02, 2026 | 48.05 | 47.45 | 47.45 | 48.15 | 47 | 143,085 |
| January 30, 2026 | 48.1 | 47.95 | 47.95 | 48.1 | 47.8 | 90,222 |
| January 29, 2026 | 48.5 | 48.3 | 48.3 | 48.6 | 48.25 | 85,783 |
| January 28, 2026 | 49.2 | 48.6 | 48.6 | 49.2 | 48.4 | 179,512 |
| January 27, 2026 | 49.8 | 49.15 | 49.15 | 49.8 | 49.15 | 164,497 |
| January 26, 2026 | 50 | 49.8 | 49.8 | 50 | 49.8 | 43,925 |
| January 23, 2026 | 50 | 50 | 50 | 50 | 49.6 | 51,210 |
| January 22, 2026 | 49.8 | 50 | 50 | 50 | 49.8 | 73,407 |
| January 21, 2026 | 49.8 | 49.75 | 49.75 | 49.8 | 49.55 | 49,363 |
| January 20, 2026 | 50.3 | 49.85 | 49.85 | 50.4 | 49.8 | 89,020 |
| January 19, 2026 | 50.2 | 50.3 | 50.3 | 51.3 | 50.2 | 155,666 |
| January 16, 2026 | 50.3 | 50 | 50 | 50.4 | 49.85 | 128,612 |
| January 15, 2026 | 49.8 | 49.9 | 49.9 | 50.3 | 49.65 | 71,969 |
| January 14, 2026 | 49.5 | 49.8 | 49.8 | 50.1 | 49.5 | 121,612 |
| January 13, 2026 | 49.75 | 49.5 | 49.5 | 49.8 | 49.25 | 139,868 |
| January 12, 2026 | 50.2 | 49.75 | 49.75 | 50.2 | 49.7 | 242,810 |
| January 09, 2026 | 50.4 | 50.2 | 50.2 | 50.5 | 50 | 60,110 |
| January 08, 2026 | 50.6 | 50.4 | 50.4 | 50.7 | 50.3 | 68,929 |
| January 07, 2026 | 50.5 | 50.2 | 50.2 | 50.5 | 50 | 137,888 |
| January 06, 2026 | 51.3 | 50.5 | 50.5 | 51.4 | 50.5 | 276,600 |
| January 05, 2026 | 52.2 | 51.3 | 51.3 | 52.2 | 51.2 | 277,553 |
| January 02, 2026 | 52.4 | 52.4 | 52.4 | 52.9 | 52.3 | 70,289 |
| December 31, 2025 | 52.3 | 52.4 | 52.4 | 53 | 52.3 | 112,378 |
| December 30, 2025 | 52.5 | 52.3 | 52.3 | 52.5 | 51.8 | 170,412 |
| December 29, 2025 | 52.6 | 52.5 | 52.5 | 52.7 | 52.4 | 64,325 |
| December 26, 2025 | 53 | 52.9 | 52.9 | 53 | 52.9 | 60,162 |
| December 24, 2025 | 53 | 53 | 53 | 53.4 | 53 | 27,742 |
| December 23, 2025 | 53.2 | 53.4 | 53.4 | 53.4 | 53.2 | 19,656 |
| December 22, 2025 | 53.8 | 53.1 | 53.1 | 53.8 | 53.1 | 72,007 |
| December 19, 2025 | 53.1 | 53.1 | 53.1 | 53.7 | 53 | 57,832 |
| December 18, 2025 | 53.5 | 53 | 53 | 53.5 | 52.9 | 58,648 |
| December 17, 2025 | 54.8 | 53.5 | 53.5 | 56 | 53.5 | 170,098 |
| December 16, 2025 | 54.9 | 54.7 | 54.7 | 55.5 | 54.1 | 176,132 |
| December 15, 2025 | 54.7 | 55.5 | 55.5 | 55.9 | 54.7 | 138,276 |
| December 12, 2025 | 54.6 | 55.3 | 55.3 | 55.5 | 54.6 | 198,676 |
| December 11, 2025 | 54.1 | 54.5 | 54.5 | 54.5 | 53.9 | 109,182 |
| December 10, 2025 | 53.8 | 54.1 | 54.1 | 54.4 | 53.8 | 137,646 |
| December 09, 2025 | 53.5 | 53.7 | 53.7 | 53.9 | 53.4 | 84,412 |
| December 08, 2025 | 53.6 | 53.7 | 53.7 | 54 | 53.6 | 55,594 |
| December 05, 2025 | 54 | 54 | 54 | 54.2 | 53.8 | 114,831 |
| December 04, 2025 | 53.5 | 54 | 54 | 54 | 53.5 | 20,661 |
| December 03, 2025 | 53.8 | 53.6 | 53.6 | 54 | 53.6 | 53,395 |
| December 02, 2025 | 54 | 54 | 54 | 54 | 53.5 | 92,348 |
| December 01, 2025 | 53.3 | 53.5 | 53.5 | 55.2 | 53.3 | 187,912 |
| November 28, 2025 | 53.6 | 53.8 | 53.8 | 54.2 | 53.4 | 71,971 |
| November 27, 2025 | 53.7 | 53.6 | 53.6 | 54.2 | 53.3 | 107,858 |
| November 26, 2025 | 53.4 | 53.8 | 53.8 | 53.9 | 53.3 | 183,732 |
| November 25, 2025 | 53 | 53.4 | 53.4 | 53.5 | 52.7 | 162,138 |
| November 24, 2025 | 51.8 | 53.5 | 53.5 | 53.6 | 51.8 | 271,540 |
| November 21, 2025 | 52 | 51.7 | 51.7 | 52.6 | 51.4 | 147,809 |
| November 20, 2025 | 52.9 | 51.7 | 51.7 | 52.9 | 51.4 | 214,208 |
| November 19, 2025 | 53.4 | 52.9 | 52.9 | 53.4 | 52.6 | 213,953 |
| November 18, 2025 | 53.3 | 53.2 | 53.2 | 53.4 | 52.8 | 223,528 |