79.80
+0.5(+0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 80.1 | 79.8 | 79.8 | 80.1 | 78.2 | 8.21M |
| February 10, 2026 | 80.4 | 79.3 | 79.3 | 81.5 | 79.2 | 9.22M |
| February 09, 2026 | 81.9 | 80.1 | 80.1 | 82.9 | 80.1 | 12.02M |
| February 06, 2026 | 80.8 | 80 | 80 | 81.4 | 79 | 13.94M |
| February 05, 2026 | 82.1 | 79.8 | 79.8 | 82.2 | 79.6 | 9.15M |
| February 04, 2026 | 81.7 | 82.7 | 82.7 | 83.3 | 81.1 | 8.62M |
| February 03, 2026 | 81.5 | 81.7 | 81.7 | 83 | 80.2 | 12.94M |
| February 02, 2026 | 80.5 | 79.1 | 79.1 | 81.3 | 78 | 23.36M |
| January 30, 2026 | 83.7 | 81.8 | 81.8 | 83.9 | 81.1 | 26.83M |
| January 29, 2026 | 88.4 | 84.5 | 84.5 | 88.4 | 84.5 | 19.99M |
| January 28, 2026 | 85.8 | 87.7 | 87.7 | 88 | 85.1 | 19.73M |
| January 27, 2026 | 87.2 | 85.4 | 85.4 | 87.3 | 84.7 | 19.27M |
| January 26, 2026 | 89.6 | 87.2 | 87.2 | 89.7 | 86.5 | 28.56M |
| January 23, 2026 | 91.7 | 89.4 | 89.4 | 95 | 89.3 | 70.6M |
| January 22, 2026 | 87.5 | 89.3 | 89.3 | 92 | 87.2 | 63.28M |
| January 21, 2026 | 88 | 86 | 86 | 90.2 | 86 | 40.03M |
| January 20, 2026 | 87.9 | 88.8 | 88.8 | 90.5 | 86.9 | 53.12M |
| January 19, 2026 | 90 | 87.9 | 87.9 | 91.3 | 85.7 | 64.25M |
| January 16, 2026 | 86.8 | 88.9 | 88.9 | 89.4 | 83.8 | 60.54M |
| January 15, 2026 | 92 | 85.8 | 85.8 | 92 | 85.2 | 71.46M |
| January 14, 2026 | 83.4 | 90.5 | 90.5 | 90.5 | 83.3 | 60.34M |
| January 13, 2026 | 84.2 | 82.3 | 82.3 | 85.2 | 82.3 | 12.37M |
| January 12, 2026 | 84 | 83.6 | 83.6 | 84.5 | 83.3 | 9.59M |
| January 09, 2026 | 82.9 | 83.4 | 83.4 | 84 | 82 | 16.73M |
| January 08, 2026 | 82.7 | 81.6 | 81.6 | 82.9 | 81.3 | 11.67M |
| January 07, 2026 | 83.1 | 82.7 | 82.7 | 83.7 | 82.5 | 10.89M |
| January 06, 2026 | 84 | 83.5 | 83.5 | 84.4 | 82.6 | 12.69M |
| January 05, 2026 | 84.3 | 83.7 | 83.7 | 85.9 | 83.2 | 10.89M |
| January 02, 2026 | 84 | 84.3 | 84.3 | 85 | 83.2 | 9.12M |
| December 31, 2025 | 85.1 | 84 | 84 | 85.7 | 84 | 8.79M |
| December 30, 2025 | 87.5 | 84.9 | 84.9 | 87.5 | 84.5 | 16.54M |
| December 29, 2025 | 87 | 87.4 | 87.4 | 88.4 | 86.8 | 17.67M |
| December 26, 2025 | 87.1 | 86.5 | 86.5 | 87.1 | 84.9 | 26.26M |
| December 24, 2025 | 86.8 | 86.3 | 86.3 | 87.9 | 85.7 | 28.21M |
| December 23, 2025 | 88.9 | 85.3 | 85.3 | 88.9 | 85.2 | 30.72M |
| December 22, 2025 | 85.2 | 87.7 | 87.7 | 89.8 | 85.2 | 44.01M |
| December 19, 2025 | 83.1 | 84.2 | 84.2 | 84.2 | 82.5 | 31.48M |
| December 18, 2025 | 81.8 | 82 | 82 | 82.2 | 81 | 11.86M |
| December 17, 2025 | 83 | 82.6 | 82.6 | 83.2 | 82 | 10.33M |
| December 16, 2025 | 83.5 | 82.5 | 82.5 | 84.3 | 81.8 | 19.25M |
| December 15, 2025 | 86.3 | 84.2 | 84.2 | 86.5 | 84.2 | 18.98M |
| December 12, 2025 | 85.6 | 87.7 | 87.7 | 92 | 85.5 | 51.52M |
| December 11, 2025 | 86.4 | 85 | 85 | 86.7 | 84.1 | 13.92M |
| December 10, 2025 | 86.9 | 85.8 | 85.8 | 87.8 | 85.8 | 12.13M |
| December 09, 2025 | 88.7 | 86.6 | 86.6 | 88.7 | 86.3 | 13.48M |
| December 08, 2025 | 88.2 | 88.6 | 88.6 | 89.6 | 87.8 | 11.31M |
| December 05, 2025 | 89.6 | 88.7 | 88.7 | 89.6 | 87.5 | 10.7M |
| December 04, 2025 | 87.8 | 88.8 | 88.8 | 89.3 | 87.6 | 19.91M |
| December 03, 2025 | 87.2 | 87 | 87 | 88.8 | 86.4 | 13.2M |
| December 02, 2025 | 85.2 | 86.6 | 86.6 | 88.5 | 84.8 | 22.36M |
| December 01, 2025 | 87.5 | 85 | 85 | 87.5 | 85 | 13.61M |
| November 28, 2025 | 89 | 87.7 | 87.7 | 89 | 87.1 | 16.25M |
| November 27, 2025 | 87.5 | 88.6 | 88.6 | 88.7 | 86.6 | 17.5M |
| November 26, 2025 | 88.9 | 87.2 | 87.2 | 89.2 | 86.7 | 30.59M |
| November 25, 2025 | 95 | 88.6 | 88.6 | 95 | 87.6 | 47.55M |
| November 24, 2025 | 93.8 | 92.9 | 92.9 | 94 | 91 | 115.24M |
| November 21, 2025 | 93.6 | 92 | 92 | 95 | 91.6 | 32.64M |
| November 20, 2025 | 96.9 | 96.1 | 96.1 | 98.8 | 94.5 | 31.9M |
| November 19, 2025 | 93.8 | 93.5 | 93.5 | 94.4 | 92 | 24.99M |
| November 18, 2025 | 96 | 93.8 | 93.8 | 97.5 | 93.8 | 32.13M |