52.20
+0.4(+0.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 52 | 52.2 | 52.2 | 52.3 | 51.5 | 1.43M |
| February 10, 2026 | 52 | 51.8 | 51.8 | 52.2 | 51.6 | 966,901 |
| February 09, 2026 | 52.3 | 51.9 | 51.9 | 52.4 | 51.8 | 987,800 |
| February 06, 2026 | 52.1 | 51.9 | 51.9 | 52.1 | 51.3 | 1.14M |
| February 05, 2026 | 51.5 | 51.7 | 51.7 | 52.4 | 51.4 | 1.7M |
| February 04, 2026 | 50.9 | 51.4 | 51.4 | 51.6 | 50.8 | 889,966 |
| February 03, 2026 | 50.5 | 51 | 51 | 51.2 | 50.2 | 1.17M |
| February 02, 2026 | 50.4 | 50.1 | 50.1 | 50.4 | 49.6 | 1.95M |
| January 30, 2026 | 50.7 | 50 | 50 | 50.7 | 50 | 1.58M |
| January 29, 2026 | 50.7 | 50.7 | 50.7 | 50.7 | 50.2 | 1.13M |
| January 28, 2026 | 51.6 | 50.7 | 50.7 | 51.6 | 50.6 | 1.67M |
| January 27, 2026 | 51.9 | 51.2 | 51.2 | 52.5 | 51.1 | 1.34M |
| January 26, 2026 | 51.7 | 51.4 | 51.4 | 51.7 | 51.1 | 1.07M |
| January 23, 2026 | 53.7 | 51.7 | 51.7 | 53.8 | 51.3 | 4.35M |
| January 22, 2026 | 52.9 | 53.3 | 53.3 | 53.5 | 52.7 | 611,118 |
| January 21, 2026 | 53 | 52.5 | 52.5 | 53.1 | 52.2 | 1.26M |
| January 20, 2026 | 53.6 | 53.2 | 53.2 | 53.7 | 53 | 752,577 |
| January 19, 2026 | 53.4 | 53.4 | 53.4 | 54.5 | 53.1 | 1.43M |
| January 16, 2026 | 53.1 | 53.4 | 53.4 | 53.5 | 52.8 | 661,384 |
| January 15, 2026 | 53.6 | 53 | 53 | 53.8 | 53 | 998,148 |
| January 14, 2026 | 53.7 | 53.6 | 53.6 | 53.8 | 53.2 | 799,359 |
| January 13, 2026 | 53.7 | 53.6 | 53.6 | 53.7 | 53 | 1.88M |
| January 12, 2026 | 53 | 53.8 | 53.8 | 53.9 | 52.6 | 2.23M |
| January 09, 2026 | 52.2 | 52.7 | 52.7 | 53.4 | 52.1 | 1.83M |
| January 08, 2026 | 52.1 | 52.1 | 52.1 | 52.1 | 51.4 | 1.41M |
| January 07, 2026 | 51.2 | 51.9 | 51.9 | 51.9 | 51.1 | 1.56M |
| January 06, 2026 | 50.9 | 51 | 51 | 51.4 | 50.3 | 1.68M |
| January 05, 2026 | 49.85 | 49.7 | 49.7 | 49.95 | 49.3 | 1.86M |
| January 02, 2026 | 50.7 | 49.85 | 49.85 | 50.9 | 49.85 | 2.48M |
| December 31, 2025 | 50.8 | 50.5 | 50.5 | 50.8 | 50.3 | 797,189 |
| December 30, 2025 | 50.9 | 50.8 | 50.8 | 51 | 50.3 | 1.25M |
| December 29, 2025 | 51.4 | 51.1 | 51.1 | 51.6 | 51 | 942,555 |
| December 26, 2025 | 51.3 | 50.9 | 50.9 | 51.4 | 50.8 | 1.48M |
| December 24, 2025 | 51 | 51 | 51 | 51.5 | 50.8 | 1.33M |
| December 23, 2025 | 51.6 | 50.9 | 50.9 | 51.6 | 50.8 | 1.45M |
| December 22, 2025 | 52.1 | 51.3 | 51.3 | 52.1 | 51.3 | 1.89M |
| December 19, 2025 | 52.2 | 51.8 | 51.8 | 52.4 | 51.8 | 1.14M |
| December 18, 2025 | 51.8 | 51.8 | 51.8 | 52.4 | 51.8 | 816,167 |
| December 17, 2025 | 52.4 | 51.8 | 51.8 | 52.9 | 51.8 | 981,778 |
| December 16, 2025 | 52.1 | 52 | 52 | 52.4 | 51.6 | 1.46M |
| December 15, 2025 | 52.5 | 52.3 | 52.3 | 53.1 | 52.3 | 1.15M |
| December 12, 2025 | 53.1 | 53 | 53 | 53.9 | 53 | 946,875 |
| December 11, 2025 | 53 | 52.7 | 52.7 | 53.2 | 52.4 | 715,868 |
| December 10, 2025 | 53.6 | 52.7 | 52.7 | 53.9 | 52.5 | 1.68M |
| December 09, 2025 | 55.3 | 53.5 | 53.5 | 55.3 | 53.3 | 3.6M |
| December 08, 2025 | 56 | 56.3 | 56.3 | 56.3 | 55.7 | 641,034 |
| December 05, 2025 | 56.3 | 55.7 | 55.7 | 56.4 | 55.6 | 544,659 |
| December 04, 2025 | 56.3 | 56.2 | 56.2 | 56.5 | 55.9 | 600,979 |
| December 03, 2025 | 56.5 | 55.9 | 55.9 | 56.9 | 55.8 | 724,594 |
| December 02, 2025 | 56.6 | 56.5 | 56.5 | 57.5 | 56.4 | 1.39M |
| December 01, 2025 | 55.5 | 55.8 | 55.8 | 56.5 | 55.5 | 429,934 |
| November 28, 2025 | 56.2 | 55.7 | 55.7 | 56.4 | 55.5 | 570,270 |
| November 27, 2025 | 57.1 | 56.2 | 56.2 | 57.1 | 56.1 | 620,888 |
| November 26, 2025 | 55.3 | 56.9 | 56.9 | 57.4 | 55.3 | 2.21M |
| November 25, 2025 | 55.6 | 54.7 | 54.7 | 55.6 | 54.7 | 681,197 |
| November 24, 2025 | 54.5 | 55.1 | 55.1 | 56 | 54.3 | 1.35M |
| November 21, 2025 | 53.2 | 53.9 | 53.9 | 54.4 | 53 | 572,799 |
| November 20, 2025 | 54 | 53.5 | 53.5 | 54.2 | 53 | 830,922 |
| November 19, 2025 | 52.4 | 53.5 | 53.5 | 54.9 | 52.4 | 2.63M |
| November 18, 2025 | 53.6 | 51.9 | 51.9 | 53.7 | 51.9 | 2.78M |
