49.75
+0.3(+0.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 49.45 | 49.75 | 49.75 | 49.75 | 49.45 | 43,935 |
| February 10, 2026 | 49.4 | 49.45 | 49.45 | 49.5 | 49.25 | 19,210 |
| February 09, 2026 | 49.15 | 49.1 | 49.1 | 49.15 | 49.1 | 18,181 |
| February 06, 2026 | 49.1 | 49.1 | 49.1 | 49.15 | 49.1 | 11,892 |
| February 05, 2026 | 48.9 | 49.1 | 49.1 | 49.45 | 48.9 | 8,192 |
| February 04, 2026 | 49.05 | 49.25 | 49.25 | 49.4 | 49.05 | 4,145 |
| February 03, 2026 | 49.05 | 49.35 | 49.35 | 49.45 | 49.05 | 3,043 |
| February 02, 2026 | 49.2 | 49.05 | 49.05 | 49.2 | 49 | 36,261 |
| January 30, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1,030 |
| January 29, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.15 | 24,096 |
| January 28, 2026 | 49.3 | 49.35 | 49.35 | 49.35 | 49.25 | 14,033 |
| January 27, 2026 | 49.35 | 49.3 | 49.3 | 49.35 | 49.3 | 3,736 |
| January 26, 2026 | 49.45 | 49.2 | 49.2 | 49.45 | 49.2 | 15,238 |
| January 23, 2026 | 49.2 | 49.25 | 49.25 | 49.3 | 49.2 | 5,642 |
| January 22, 2026 | 49.2 | 49.15 | 49.15 | 49.45 | 49.15 | 18,368 |
| January 21, 2026 | 49.3 | 49.15 | 49.15 | 49.3 | 49.15 | 17,377 |
| January 20, 2026 | 49.2 | 49.3 | 49.3 | 49.8 | 49.15 | 21,271 |
| January 19, 2026 | 49.15 | 49.3 | 49.3 | 49.3 | 49.1 | 13,309 |
| January 16, 2026 | 49.35 | 49.25 | 49.25 | 49.4 | 49.25 | 37,545 |
| January 15, 2026 | 49.35 | 49.45 | 49.45 | 49.5 | 49.35 | 13,236 |
| January 14, 2026 | 49.7 | 49.35 | 49.35 | 49.75 | 49.35 | 16,077 |
| January 13, 2026 | 49.5 | 49.25 | 49.25 | 49.5 | 49.25 | 20,205 |
| January 12, 2026 | 49.5 | 49.3 | 49.3 | 49.5 | 49.3 | 30,687 |
| January 09, 2026 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 1,298 |
| January 08, 2026 | 49.5 | 49.5 | 49.5 | 49.5 | 49.4 | 9,363 |
| January 07, 2026 | 49.4 | 49.35 | 49.35 | 49.4 | 49.35 | 25,065 |
| January 06, 2026 | 49.5 | 49.4 | 49.4 | 49.5 | 49.4 | 11,030 |
| January 05, 2026 | 49.45 | 49.45 | 49.45 | 49.5 | 49.4 | 15,154 |
| January 02, 2026 | 49.7 | 49.7 | 49.7 | 49.7 | 49.7 | 8,331 |
| December 31, 2025 | 49.5 | 49.5 | 49.5 | 49.55 | 49.5 | 8,100 |
| December 30, 2025 | 49.65 | 49.5 | 49.5 | 49.7 | 49.45 | 21,054 |
| December 29, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 2,000 |
| December 26, 2025 | 49.55 | 49.5 | 49.5 | 49.6 | 49.5 | 23,045 |
| December 24, 2025 | 49.75 | 49.65 | 49.65 | 49.8 | 49.65 | 5,033 |
| December 23, 2025 | 49.9 | 49.75 | 49.75 | 49.9 | 49.75 | 9,279 |
| December 22, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 2,141 |
| December 19, 2025 | 49.4 | 49.4 | 49.4 | 49.5 | 49.4 | 9,666 |
| December 18, 2025 | 49.8 | 49.45 | 49.45 | 50 | 49.45 | 12,502 |
| December 17, 2025 | 49.5 | 49.4 | 49.4 | 49.6 | 49.4 | 6,000 |
| December 16, 2025 | 49.45 | 49.45 | 49.45 | 49.95 | 49.4 | 16,791 |
| December 15, 2025 | 49.9 | 49.7 | 49.7 | 49.9 | 49.4 | 9,534 |
| December 12, 2025 | 49.55 | 49.9 | 49.9 | 49.9 | 49.55 | 4,472 |
| December 11, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 0 |
| December 10, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 0 |
| December 09, 2025 | 50 | 49.9 | 49.9 | 50 | 49.45 | 13,745 |
| December 08, 2025 | 49.9 | 49.95 | 49.95 | 49.95 | 49.5 | 5,409 |
| December 05, 2025 | 50 | 49.9 | 49.9 | 50 | 49.9 | 8,047 |
| December 04, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| December 03, 2025 | 50 | 50 | 50 | 50 | 50 | 2,437 |
| December 02, 2025 | 50.1 | 49.55 | 49.55 | 51.6 | 49.55 | 14,637 |
| December 01, 2025 | 49.7 | 49.7 | 49.7 | 49.7 | 49.7 | 7,179 |
| November 28, 2025 | 49.5 | 49.95 | 49.95 | 50 | 49.5 | 10,511 |
| November 27, 2025 | 49.4 | 49.8 | 49.8 | 49.8 | 49.4 | 4,177 |
| November 26, 2025 | 49.7 | 49.8 | 49.8 | 49.8 | 49.7 | 6,006 |
| November 25, 2025 | 49.4 | 49.7 | 49.7 | 49.7 | 49.4 | 3,200 |
| November 24, 2025 | 49.65 | 49.7 | 49.7 | 49.7 | 49.65 | 4,060 |
| November 21, 2025 | 49.55 | 49.7 | 49.7 | 49.7 | 49.4 | 14,580 |
| November 20, 2025 | 49.35 | 49.6 | 49.6 | 49.6 | 49.35 | 10,232 |
| November 19, 2025 | 49.5 | 49.35 | 49.35 | 49.5 | 49.15 | 4,030 |
| November 18, 2025 | 49.5 | 49.5 | 49.5 | 49.6 | 49.25 | 12,905 |