71.60
+1.5(+2.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 70.8 | 71.6 | 71.6 | 72.9 | 69.6 | 401,403 |
| February 10, 2026 | 68.2 | 70.1 | 70.1 | 70.1 | 67.8 | 130,988 |
| February 09, 2026 | 70.7 | 68.1 | 68.1 | 70.8 | 67.7 | 210,267 |
| February 06, 2026 | 68.8 | 67.8 | 67.8 | 69 | 66.9 | 122,796 |
| February 05, 2026 | 70 | 68.8 | 68.8 | 71 | 68.6 | 134,858 |
| February 04, 2026 | 69.8 | 70.3 | 70.3 | 71.7 | 69.4 | 115,704 |
| February 03, 2026 | 68.6 | 70.4 | 70.4 | 70.7 | 67.7 | 427,272 |
| February 02, 2026 | 72.6 | 67.1 | 67.1 | 72.6 | 67.1 | 548,202 |
| January 30, 2026 | 76.1 | 74.1 | 74.1 | 76.7 | 74 | 246,147 |
| January 29, 2026 | 78.2 | 77 | 77 | 78.2 | 76.1 | 211,191 |
| January 28, 2026 | 79.4 | 77.9 | 77.9 | 79.4 | 76.3 | 450,275 |
| January 27, 2026 | 80.3 | 78.9 | 78.9 | 80.8 | 77.9 | 416,656 |
| January 26, 2026 | 77.7 | 79.8 | 79.8 | 79.9 | 76.4 | 741,322 |
| January 23, 2026 | 77.4 | 76.8 | 76.8 | 77.4 | 74.5 | 382,388 |
| January 22, 2026 | 75.8 | 76.7 | 76.7 | 77.5 | 75.4 | 813,124 |
| January 21, 2026 | 75.7 | 74.7 | 74.7 | 77.3 | 74 | 513,025 |
| January 20, 2026 | 75.9 | 75.6 | 75.6 | 77.6 | 75.6 | 878,697 |
| January 19, 2026 | 72.6 | 75.5 | 75.5 | 75.5 | 71.9 | 500,131 |
| January 16, 2026 | 72.9 | 72.4 | 72.4 | 73 | 72.4 | 70,094 |
| January 15, 2026 | 73.1 | 73.3 | 73.3 | 73.8 | 72.9 | 104,664 |
| 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 |
