71.10
+0.9(+1.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 70.5 | 71.1 | 71.1 | 71.4 | 70.4 | 574,793 |
| January 13, 2026 | 70.3 | 70.2 | 70.2 | 70.3 | 69.5 | 333,587 |
| January 12, 2026 | 69.4 | 70.4 | 70.4 | 70.4 | 69.1 | 558,268 |
| January 09, 2026 | 69.4 | 69.4 | 69.4 | 70.3 | 69.4 | 520,602 |
| January 08, 2026 | 69.8 | 69.3 | 69.3 | 70 | 68.9 | 350,741 |
| January 07, 2026 | 67.3 | 69.5 | 69.5 | 69.6 | 67.1 | 621,714 |
| January 06, 2026 | 66.2 | 67.1 | 67.1 | 67.6 | 66.2 | 484,996 |
| January 05, 2026 | 67.1 | 66.4 | 66.4 | 67.3 | 66 | 643,584 |
| January 02, 2026 | 68 | 67.1 | 67.1 | 68.4 | 67 | 507,920 |
| December 31, 2025 | 68.1 | 68.1 | 68.1 | 69.1 | 67.8 | 316,850 |
| December 30, 2025 | 67.5 | 68.5 | 68.5 | 68.5 | 66.5 | 673,593 |
| December 29, 2025 | 67 | 67.8 | 67.8 | 68.4 | 66.8 | 658,104 |
| December 26, 2025 | 68.5 | 67.1 | 67.1 | 68.5 | 66.9 | 839,101 |
| December 24, 2025 | 68.7 | 68.5 | 68.5 | 69.4 | 68.4 | 250,072 |
| December 23, 2025 | 68.6 | 68.7 | 68.7 | 69 | 68 | 261,237 |
| December 22, 2025 | 67.8 | 68.6 | 68.6 | 68.6 | 67.7 | 327,223 |
| December 19, 2025 | 67.5 | 67.8 | 67.8 | 68.3 | 67.5 | 558,526 |
| December 18, 2025 | 69.2 | 68 | 68 | 69.2 | 68 | 645,775 |
| December 17, 2025 | 69 | 69.2 | 69.2 | 69.5 | 69 | 213,678 |
| December 16, 2025 | 69.5 | 69.3 | 69.3 | 69.8 | 68.8 | 299,387 |
| December 15, 2025 | 69.5 | 69.6 | 69.6 | 70.3 | 69.3 | 339,165 |
| December 12, 2025 | 69.5 | 69.4 | 69.4 | 70.2 | 69 | 331,386 |
| December 11, 2025 | 68.6 | 69.3 | 69.3 | 69.4 | 68.3 | 563,000 |
| December 10, 2025 | 68.1 | 68.5 | 68.5 | 68.8 | 68 | 363,404 |
| December 09, 2025 | 69.5 | 68.4 | 68.4 | 69.5 | 68.2 | 1.01M |
| December 08, 2025 | 70 | 70 | 70 | 70.9 | 69.2 | 1.33M |
| December 05, 2025 | 71.5 | 70.9 | 70.9 | 71.5 | 70.3 | 675,458 |
| December 04, 2025 | 70.8 | 71.7 | 71.7 | 72 | 70.8 | 389,752 |
| December 03, 2025 | 71.8 | 71 | 71 | 71.8 | 70.9 | 402,793 |
| December 02, 2025 | 71.3 | 71.6 | 71.6 | 72 | 71.1 | 457,426 |
| December 01, 2025 | 71.5 | 71.3 | 71.3 | 71.6 | 70.5 | 737,567 |
| November 28, 2025 | 73.8 | 71.5 | 71.5 | 73.8 | 71.5 | 1.77M |
| November 27, 2025 | 73.9 | 73.8 | 73.8 | 74.2 | 73 | 1M |
| November 26, 2025 | 72.8 | 73.9 | 73.9 | 74.2 | 72.8 | 1.12M |
| November 25, 2025 | 75.1 | 72.8 | 72.8 | 75.1 | 72.8 | 1.14M |
| November 24, 2025 | 76.9 | 75.1 | 75.1 | 76.9 | 75.1 | 560,147 |
| November 21, 2025 | 77.5 | 76.2 | 76.2 | 78 | 75.7 | 529,983 |
| November 20, 2025 | 77.3 | 77.1 | 77.1 | 77.7 | 77 | 331,105 |
| November 19, 2025 | 78.8 | 77.3 | 77.3 | 78.9 | 77.1 | 507,122 |
| November 18, 2025 | 80 | 78.9 | 78.9 | 80 | 78.7 | 516,406 |
| November 17, 2025 | 80.2 | 79.8 | 79.8 | 80.2 | 79.5 | 357,652 |
| November 14, 2025 | 80 | 80.1 | 80.1 | 81.1 | 80 | 320,354 |
| November 13, 2025 | 80.3 | 79.9 | 79.9 | 80.4 | 79.5 | 312,070 |
| November 12, 2025 | 81 | 80.1 | 80.1 | 81.4 | 80 | 293,500 |
| November 11, 2025 | 79.5 | 80.9 | 80.9 | 81 | 79.2 | 476,583 |
| November 10, 2025 | 80.2 | 79.5 | 79.5 | 80.2 | 79.2 | 448,858 |
| November 07, 2025 | 80.3 | 80.2 | 80.2 | 80.3 | 79.7 | 311,951 |
| November 06, 2025 | 80.3 | 80.3 | 80.3 | 80.7 | 80 | 301,953 |
| November 05, 2025 | 81 | 80.2 | 80.2 | 81 | 79.6 | 388,735 |
| November 04, 2025 | 81.9 | 81.2 | 81.2 | 81.9 | 80.6 | 436,923 |
| November 03, 2025 | 81.2 | 82.3 | 82.3 | 82.3 | 81.2 | 432,735 |
| October 31, 2025 | 82.5 | 81.4 | 81.4 | 82.7 | 81.4 | 498,379 |
| October 30, 2025 | 82.5 | 82 | 82 | 82.7 | 81.9 | 236,095 |
| October 29, 2025 | 82.3 | 82.3 | 82.3 | 82.7 | 82 | 226,195 |
| October 28, 2025 | 83 | 82.4 | 82.4 | 83 | 82 | 333,170 |
| October 27, 2025 | 83.8 | 83 | 83 | 83.9 | 82.7 | 418,291 |
| October 23, 2025 | 83.6 | 83.8 | 83.8 | 84.4 | 83.6 | 169,275 |
| October 22, 2025 | 83.6 | 83.8 | 83.8 | 84.9 | 83.6 | 240,789 |
| October 21, 2025 | 84.2 | 83.8 | 83.8 | 84.4 | 83.5 | 261,248 |
| October 20, 2025 | 85 | 84.4 | 84.4 | 85 | 83.5 | 342,253 |