78.60
-0.1(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 10, 2025 | 74.1 | 73.7 | 73.7 | 76.6 | 73.7 | 271,912 |
| November 07, 2025 | 74.7 | 74.1 | 74.1 | 74.7 | 73.5 | 149,419 |
| November 06, 2025 | 74 | 75 | 75 | 75.5 | 73.2 | 204,855 |
| November 05, 2025 | 74.9 | 73.4 | 73.4 | 74.9 | 72.6 | 268,473 |
| November 04, 2025 | 77.9 | 74.9 | 74.9 | 78.1 | 74.8 | 346,862 |
| November 03, 2025 | 75.7 | 77 | 77 | 78.6 | 75.6 | 422,542 |
| October 31, 2025 | 75.6 | 75.8 | 75.8 | 76.9 | 75.6 | 248,561 |
| October 30, 2025 | 77.2 | 75.5 | 75.5 | 77.2 | 75 | 286,755 |
| October 29, 2025 | 76.7 | 76.1 | 76.1 | 77 | 75.8 | 208,209 |
| October 28, 2025 | 78.1 | 76.1 | 76.1 | 78.4 | 75.8 | 333,860 |
| October 27, 2025 | 78.4 | 77 | 77 | 78.9 | 77 | 340,290 |
| October 23, 2025 | 79 | 78.1 | 78.1 | 79 | 77.8 | 209,088 |
| October 22, 2025 | 79.6 | 79.3 | 79.3 | 81.6 | 78.8 | 713,759 |
| October 21, 2025 | 77.5 | 78.4 | 78.4 | 81 | 77.5 | 498,127 |