73.10
+0.1(+0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 73.1 | 73.1 | 73.1 | 73.6 | 71.9 | 225,960 |
| January 13, 2026 | 73.4 | 73 | 73 | 73.4 | 71.9 | 142,425 |
| January 12, 2026 | 71.4 | 73.3 | 73.3 | 73.4 | 71.4 | 304,986 |
| January 09, 2026 | 72.4 | 72.8 | 72.8 | 73.6 | 71.3 | 353,648 |
| January 08, 2026 | 69.8 | 72.6 | 72.6 | 73.9 | 69.8 | 907,757 |
| January 07, 2026 | 67.1 | 69.3 | 69.3 | 69.8 | 67.1 | 328,861 |
| January 06, 2026 | 66.6 | 67 | 67 | 67.9 | 66.3 | 97,857 |
| January 05, 2026 | 67.2 | 66.6 | 66.6 | 67.2 | 65.5 | 184,560 |
| January 02, 2026 | 66.6 | 67.2 | 67.2 | 67.2 | 66.3 | 146,717 |
| December 31, 2025 | 67 | 66.6 | 66.6 | 67.2 | 66.1 | 164,930 |
| December 30, 2025 | 67.3 | 66.9 | 66.9 | 67.5 | 66.8 | 122,357 |
| December 29, 2025 | 68.3 | 67.8 | 67.8 | 68.5 | 67.5 | 197,559 |
| December 26, 2025 | 68.4 | 68.3 | 68.3 | 68.4 | 67.2 | 209,256 |
| December 24, 2025 | 71.8 | 68.4 | 68.4 | 71.8 | 68.4 | 786,850 |
| December 23, 2025 | 73.7 | 72.5 | 72.5 | 73.7 | 71.6 | 209,837 |
| December 22, 2025 | 71.9 | 73.7 | 73.7 | 73.7 | 71 | 316,566 |
| December 19, 2025 | 72 | 71.5 | 71.5 | 72 | 70.9 | 167,222 |
| December 18, 2025 | 71.4 | 71.5 | 71.5 | 73 | 71.2 | 367,015 |
| December 17, 2025 | 70.4 | 71.4 | 71.4 | 71.6 | 69.5 | 300,271 |
| December 16, 2025 | 71.5 | 70.5 | 70.5 | 72.2 | 70 | 426,381 |
| December 15, 2025 | 70.1 | 72.4 | 72.4 | 72.6 | 70.1 | 369,065 |
| December 12, 2025 | 70.8 | 71 | 71 | 71.8 | 70.5 | 216,331 |
| December 11, 2025 | 69.7 | 70.6 | 70.6 | 71.1 | 69.2 | 333,782 |
| December 10, 2025 | 69 | 69.6 | 69.6 | 70.2 | 69 | 147,043 |
| December 09, 2025 | 70.4 | 69 | 69 | 70.4 | 68.7 | 295,260 |
| December 08, 2025 | 71.3 | 70.6 | 70.6 | 71.3 | 69.8 | 324,821 |
| December 05, 2025 | 71.1 | 71.7 | 71.7 | 72.9 | 70.2 | 460,507 |
| December 04, 2025 | 71 | 71.3 | 71.3 | 71.6 | 70.7 | 162,297 |
| December 03, 2025 | 70.8 | 71.1 | 71.1 | 71.3 | 70.5 | 161,006 |
| December 02, 2025 | 70.3 | 71.1 | 71.1 | 71.6 | 70.3 | 458,949 |
| December 01, 2025 | 70.8 | 70 | 70 | 71 | 68.1 | 758,609 |
| November 28, 2025 | 70.4 | 70.7 | 70.7 | 70.8 | 69.9 | 362,535 |
| November 27, 2025 | 71.2 | 70.8 | 70.8 | 71.4 | 69.7 | 469,467 |
| November 26, 2025 | 73.2 | 72.1 | 72.1 | 73.2 | 69.4 | 1.15M |
| November 25, 2025 | 73.5 | 72.6 | 72.6 | 77.3 | 71.3 | 3.27M |
| November 24, 2025 | 68.8 | 74 | 74 | 74 | 67.8 | 2.53M |
| November 21, 2025 | 64.4 | 67.3 | 67.3 | 67.7 | 64.1 | 1.26M |
| November 20, 2025 | 64.9 | 64.5 | 64.5 | 65.6 | 63.8 | 394,602 |
| November 19, 2025 | 64.1 | 64.4 | 64.4 | 64.5 | 62.4 | 375,310 |
| November 18, 2025 | 64 | 64.3 | 64.3 | 65.2 | 63.5 | 482,915 |
| November 17, 2025 | 65 | 63.5 | 63.5 | 65 | 63.4 | 557,077 |
| November 14, 2025 | 63.7 | 64 | 64 | 66.6 | 63.1 | 2.12M |
| November 13, 2025 | 60.9 | 62.6 | 62.6 | 63.5 | 60.2 | 812,726 |
| November 12, 2025 | 59.1 | 60.9 | 60.9 | 61.5 | 58.7 | 531,602 |
| November 11, 2025 | 58.1 | 59.2 | 59.2 | 60 | 58.1 | 313,049 |
| November 10, 2025 | 61.2 | 59 | 59 | 61.3 | 57.9 | 745,470 |
| November 07, 2025 | 59.1 | 61.3 | 61.3 | 64.2 | 59 | 2.31M |
| November 06, 2025 | 58.6 | 59.9 | 59.9 | 60.3 | 57.4 | 1.9M |
| November 05, 2025 | 54.7 | 55.2 | 55.2 | 55.5 | 53.5 | 326,225 |
| November 04, 2025 | 55.9 | 54.7 | 54.7 | 56.1 | 54.7 | 348,556 |
| November 03, 2025 | 56.4 | 56.4 | 56.4 | 57.7 | 55.7 | 817,005 |
| October 31, 2025 | 58.3 | 56.4 | 56.4 | 58.8 | 56.3 | 1.09M |
| October 30, 2025 | 62.2 | 59.5 | 59.5 | 63.6 | 58.8 | 3.32M |
| October 29, 2025 | 58.1 | 57.9 | 57.9 | 58.6 | 57.2 | 675,153 |
| October 28, 2025 | 61.5 | 58 | 58 | 61.6 | 56.7 | 1.26M |
| October 27, 2025 | 68 | 61.4 | 61.4 | 68 | 59.6 | 3.32M |
| October 23, 2025 | 65.3 | 65.3 | 65.3 | 65.3 | 65.3 | 1.23M |
| October 22, 2025 | 57.6 | 58.5 | 58.5 | 58.8 | 57.2 | 487,850 |
| October 21, 2025 | 58 | 57.6 | 57.6 | 58.4 | 56.7 | 342,645 |
| October 20, 2025 | 56 | 57.9 | 57.9 | 58.2 | 56 | 950,726 |