77.30
-1.3(-1.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 77.3 | 79.4 | 79.4 | 81 | 76 | 444,443 |
| February 03, 2026 | 77.6 | 77.1 | 77.1 | 77.9 | 76.8 | 161,190 |
| February 02, 2026 | 79.8 | 76.3 | 76.3 | 79.8 | 75.7 | 510,812 |
| January 30, 2026 | 83 | 80 | 80 | 83 | 78.9 | 540,344 |
| January 29, 2026 | 85.2 | 82.1 | 82.1 | 87 | 81.6 | 1.27M |
| January 28, 2026 | 83.5 | 84.5 | 84.5 | 84.7 | 82.6 | 651,930 |
| January 27, 2026 | 84.4 | 83 | 83 | 84.4 | 82.6 | 383,368 |
| January 26, 2026 | 84.1 | 83.3 | 83.3 | 85.4 | 82.1 | 938,167 |
| January 23, 2026 | 84.9 | 82 | 82 | 85.4 | 81.6 | 985,152 |
| January 22, 2026 | 83.5 | 83 | 83 | 85 | 82.8 | 702,102 |
| January 21, 2026 | 83 | 82.4 | 82.4 | 85.9 | 82.4 | 1.15M |
| January 20, 2026 | 83.1 | 83 | 83 | 83.9 | 82.5 | 722,819 |
| January 19, 2026 | 82.1 | 83 | 83 | 85.6 | 81 | 1.87M |
| January 16, 2026 | 80.3 | 81.5 | 81.5 | 84.9 | 79.7 | 2.38M |
| January 15, 2026 | 78.1 | 78.6 | 78.6 | 79.1 | 77.1 | 547,819 |
| January 14, 2026 | 74.2 | 78.7 | 78.7 | 79.3 | 74 | 1.45M |
| January 13, 2026 | 75.2 | 73.8 | 73.8 | 75.2 | 73 | 187,686 |
| January 12, 2026 | 73.2 | 74.4 | 74.4 | 75 | 73.2 | 275,476 |
| January 09, 2026 | 72.8 | 72.8 | 72.8 | 73.6 | 72 | 149,692 |
| January 08, 2026 | 73.7 | 72.5 | 72.5 | 73.7 | 72.1 | 204,450 |
| January 07, 2026 | 75.8 | 73.7 | 73.7 | 76.6 | 73.4 | 597,090 |
| January 06, 2026 | 72.2 | 74.4 | 74.4 | 75.5 | 72.2 | 684,008 |
| January 05, 2026 | 73.1 | 71.9 | 71.9 | 73.2 | 71.8 | 261,525 |
| January 02, 2026 | 72 | 73 | 73 | 74 | 72 | 186,752 |
| December 31, 2025 | 72.7 | 72 | 72 | 73 | 71.5 | 112,761 |
| December 30, 2025 | 73 | 72.1 | 72.1 | 73 | 71.6 | 118,716 |
| December 29, 2025 | 72.4 | 72.9 | 72.9 | 73.5 | 72.2 | 138,404 |
| December 26, 2025 | 72.7 | 72.1 | 72.1 | 72.7 | 71.7 | 78,506 |
| December 24, 2025 | 73.3 | 72.5 | 72.5 | 73.4 | 72.5 | 79,723 |
| December 23, 2025 | 73.7 | 73 | 73 | 74.1 | 72.9 | 99,158 |
| December 22, 2025 | 73.2 | 73 | 73 | 73.3 | 72.3 | 101,887 |
| December 19, 2025 | 71.5 | 72.2 | 72.2 | 73.2 | 71.4 | 141,302 |
| December 18, 2025 | 71.4 | 71 | 71 | 71.4 | 70.4 | 106,446 |
| December 17, 2025 | 71.9 | 71.3 | 71.3 | 72.3 | 71.2 | 128,145 |
| December 16, 2025 | 72.1 | 71.2 | 71.2 | 72.8 | 70.5 | 259,206 |
| December 15, 2025 | 72.1 | 72.3 | 72.3 | 72.6 | 71.5 | 145,767 |
| December 12, 2025 | 72.2 | 72.4 | 72.4 | 74.1 | 72.2 | 177,882 |
| December 11, 2025 | 73.2 | 72.7 | 72.7 | 74.1 | 72.7 | 267,815 |
| December 10, 2025 | 72.8 | 72.1 | 72.1 | 73.2 | 72.1 | 141,488 |
| December 09, 2025 | 73.1 | 72.5 | 72.5 | 73.1 | 72.1 | 113,694 |
| December 08, 2025 | 73.7 | 72.9 | 72.9 | 74.8 | 72.4 | 168,303 |
| December 05, 2025 | 75.9 | 73.9 | 73.9 | 78.5 | 73.9 | 872,952 |
| December 04, 2025 | 74.3 | 74.5 | 74.5 | 77 | 74.3 | 731,848 |
| December 03, 2025 | 73.4 | 72.9 | 72.9 | 73.7 | 72.6 | 74,688 |
| December 02, 2025 | 73.1 | 72.5 | 72.5 | 73.4 | 71.4 | 104,188 |
| December 01, 2025 | 74.8 | 73.1 | 73.1 | 74.8 | 72.9 | 97,766 |
| November 28, 2025 | 73.4 | 74 | 74 | 74.2 | 73.3 | 131,614 |
| November 27, 2025 | 74 | 73.3 | 73.3 | 74 | 73.2 | 97,250 |
| November 26, 2025 | 72 | 73.9 | 73.9 | 73.9 | 72 | 204,190 |
| November 25, 2025 | 70.3 | 72 | 72 | 72 | 70.3 | 183,109 |
| November 24, 2025 | 71 | 69.8 | 69.8 | 71 | 69.7 | 75,543 |
| November 21, 2025 | 70.4 | 69.9 | 69.9 | 71.1 | 69.3 | 214,613 |
| November 20, 2025 | 71.3 | 71.4 | 71.4 | 72.7 | 70.8 | 130,641 |
| November 19, 2025 | 70.4 | 70.5 | 70.5 | 71 | 69.8 | 196,178 |
| November 18, 2025 | 71 | 70.5 | 70.5 | 72.5 | 70.5 | 246,704 |
| November 17, 2025 | 73 | 72.8 | 72.8 | 73.2 | 71.6 | 250,839 |
| November 14, 2025 | 74.4 | 72.9 | 72.9 | 74.4 | 72.6 | 370,832 |
| November 13, 2025 | 75.1 | 74.4 | 74.4 | 75.5 | 74 | 313,231 |
| November 12, 2025 | 76.2 | 75.5 | 75.5 | 76.7 | 75.5 | 180,629 |
| November 11, 2025 | 74.8 | 75.7 | 75.7 | 77.6 | 74.8 | 639,882 |
