78.80
+6(+8.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 73.9 | 78.8 | 78.8 | 79.9 | 73.5 | 132.37M |
| February 10, 2026 | 78.8 | 72.8 | 72.8 | 78.8 | 72.2 | 102.88M |
| February 09, 2026 | 76.9 | 78 | 78 | 80.3 | 75.8 | 107.01M |
| February 06, 2026 | 73.9 | 73.5 | 73.5 | 77.3 | 71.8 | 141.05M |
| February 05, 2026 | 76.5 | 74.5 | 74.5 | 78.3 | 74.1 | 56.83M |
| February 04, 2026 | 73.1 | 77.6 | 77.6 | 78.8 | 71.7 | 76.01M |
| February 03, 2026 | 72.9 | 73 | 73 | 75.4 | 72.7 | 62.75M |
| February 02, 2026 | 74.6 | 70.6 | 70.6 | 75.4 | 70 | 68.07M |
| January 30, 2026 | 76.7 | 75.9 | 75.9 | 77.7 | 74.3 | 61.15M |
| January 29, 2026 | 81.5 | 77.1 | 77.1 | 82.3 | 76.5 | 83.76M |
| January 28, 2026 | 80.1 | 80.5 | 80.5 | 83.5 | 79.6 | 132.22M |
| January 27, 2026 | 82 | 79.6 | 79.6 | 82.7 | 78.6 | 103.74M |
| January 26, 2026 | 78.9 | 81.7 | 81.7 | 82.4 | 77.3 | 182.96M |
| January 23, 2026 | 78.4 | 77.1 | 77.1 | 78.4 | 75 | 123.59M |
| January 22, 2026 | 76.8 | 77.8 | 77.8 | 79.8 | 74.7 | 186.86M |
| January 21, 2026 | 75.3 | 73.7 | 73.7 | 76.7 | 73.1 | 101.78M |
| January 20, 2026 | 75.2 | 76.4 | 76.4 | 79.4 | 74 | 229.44M |
| January 19, 2026 | 75.5 | 79.4 | 79.4 | 81.1 | 74.6 | 362.66M |
| January 16, 2026 | 71.8 | 73.8 | 73.8 | 73.8 | 70.6 | 369.59M |
| January 15, 2026 | 63.7 | 69.7 | 69.7 | 69.7 | 63.6 | 225.75M |
| January 14, 2026 | 62.7 | 63.4 | 63.4 | 64.2 | 61.3 | 52.45M |
| January 13, 2026 | 65 | 62.2 | 62.2 | 65.2 | 61.8 | 85.58M |
| January 12, 2026 | 63.1 | 64.7 | 64.7 | 65.4 | 61.9 | 88.76M |
| January 09, 2026 | 68.5 | 61.6 | 61.6 | 70 | 61.5 | 177.89M |
| January 08, 2026 | 66.2 | 67.1 | 67.1 | 69.5 | 66 | 247.27M |
| January 07, 2026 | 60.1 | 64.7 | 64.7 | 64.7 | 60 | 205.75M |
| January 06, 2026 | 56.3 | 58.9 | 58.9 | 59.4 | 56.3 | 83.54M |
| January 05, 2026 | 57.2 | 55.6 | 55.6 | 57.6 | 55.1 | 82.57M |
| January 02, 2026 | 60.2 | 57 | 57 | 60.2 | 57 | 89.92M |
| December 31, 2025 | 58.4 | 59.7 | 59.7 | 59.9 | 56.8 | 58.03M |
| December 30, 2025 | 58.7 | 58.3 | 58.3 | 59 | 58 | 26.32M |
| December 29, 2025 | 58.2 | 58.7 | 58.7 | 60.3 | 58.1 | 60.87M |
| December 26, 2025 | 58.8 | 57.6 | 57.6 | 59.2 | 57.5 | 32.95M |
| December 24, 2025 | 59.7 | 58.3 | 58.3 | 61 | 58.1 | 46.05M |
| December 23, 2025 | 60.4 | 58.7 | 58.7 | 60.4 | 57.8 | 59.67M |
| December 22, 2025 | 60.7 | 60.4 | 60.4 | 61.6 | 60.3 | 69.73M |
| December 19, 2025 | 58.4 | 59.9 | 59.9 | 61.4 | 57.8 | 126.36M |
| December 18, 2025 | 57.5 | 57.6 | 57.6 | 59 | 57.5 | 39.94M |
| December 17, 2025 | 58.5 | 57.4 | 57.4 | 59.1 | 56.5 | 61.41M |
| December 16, 2025 | 60 | 58.3 | 58.3 | 60.3 | 57.9 | 43.03M |
| December 15, 2025 | 60 | 60.5 | 60.5 | 61.4 | 59.2 | 32.5M |
| December 12, 2025 | 60.7 | 60.9 | 60.9 | 61 | 59.8 | 33.88M |
| December 11, 2025 | 61.8 | 60.2 | 60.2 | 62.1 | 59.7 | 60.35M |
| December 10, 2025 | 62.6 | 61.4 | 61.4 | 63.7 | 61.1 | 66.93M |
| December 09, 2025 | 62.1 | 62.1 | 62.1 | 62.9 | 60.5 | 91.77M |
| December 08, 2025 | 63.8 | 63.4 | 63.4 | 64.8 | 62.3 | 95.58M |
| December 05, 2025 | 62.8 | 63.4 | 63.4 | 63.9 | 61.9 | 87.62M |
| December 04, 2025 | 68.3 | 63.4 | 63.4 | 68.4 | 62.8 | 224.07M |
| December 03, 2025 | 65 | 67.5 | 67.5 | 68.1 | 64.1 | 252.98M |
| December 02, 2025 | 61.5 | 63.9 | 63.9 | 65.5 | 61.3 | 212.94M |
| December 01, 2025 | 63.1 | 61.1 | 61.1 | 63.9 | 59.5 | 234.44M |
| November 28, 2025 | 57.8 | 59.2 | 59.2 | 60.9 | 57.2 | 244.71M |
| November 27, 2025 | 52.4 | 56.2 | 56.2 | 56.2 | 52.4 | 152.95M |
| November 26, 2025 | 52.3 | 51.1 | 51.1 | 52.3 | 50.1 | 68.73M |
| November 25, 2025 | 56.4 | 52.4 | 52.4 | 56.5 | 50.9 | 126.48M |
| November 24, 2025 | 53.8 | 54.8 | 54.8 | 54.8 | 52.6 | 89.94M |
| November 21, 2025 | 53.4 | 52.5 | 52.5 | 55.1 | 52.2 | 87.72M |
| November 20, 2025 | 56.4 | 56.6 | 56.6 | 58.8 | 54.9 | 186.87M |
| November 19, 2025 | 56.6 | 53.9 | 53.9 | 56.8 | 53.3 | 126.7M |
| November 18, 2025 | 56.2 | 57.3 | 57.3 | 60.8 | 55.7 | 237.67M |