72.20
+0.8(+1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 71.6 | 72.2 | 72.2 | 72.5 | 70.8 | 393,340 |
| February 10, 2026 | 71.6 | 71.4 | 71.4 | 72.4 | 70.4 | 647,097 |
| February 09, 2026 | 72.9 | 73 | 73 | 73.7 | 72.9 | 289,365 |
| February 06, 2026 | 72.1 | 72.5 | 72.5 | 72.9 | 71.8 | 311,823 |
| February 05, 2026 | 73.1 | 72.4 | 72.4 | 73.4 | 71.9 | 352,915 |
| February 04, 2026 | 73.4 | 73.4 | 73.4 | 73.7 | 72.7 | 267,935 |
| February 03, 2026 | 72.8 | 72.4 | 72.4 | 73 | 72.2 | 217,991 |
| February 02, 2026 | 74.1 | 72.5 | 72.5 | 74.1 | 72.2 | 367,533 |
| January 30, 2026 | 74.5 | 74.1 | 74.1 | 74.5 | 73.4 | 487,716 |
| January 29, 2026 | 73.7 | 74.1 | 74.1 | 74.5 | 73 | 447,010 |
| January 28, 2026 | 72.7 | 73.6 | 73.6 | 74 | 72.6 | 481,447 |
| January 27, 2026 | 73.5 | 72.7 | 72.7 | 73.9 | 72.2 | 410,050 |
| January 26, 2026 | 72.7 | 73.5 | 73.5 | 73.9 | 72.7 | 631,534 |
| January 23, 2026 | 71.8 | 72.5 | 72.5 | 72.8 | 71.8 | 330,189 |
| January 22, 2026 | 70.7 | 71.8 | 71.8 | 72 | 70.5 | 394,205 |
| January 21, 2026 | 71.2 | 70.6 | 70.6 | 71.2 | 70.1 | 358,177 |
| January 20, 2026 | 71.6 | 71.2 | 71.2 | 71.6 | 70.9 | 266,270 |
| January 19, 2026 | 71.1 | 71.6 | 71.6 | 71.9 | 70.8 | 404,262 |
| January 16, 2026 | 72.6 | 71.5 | 71.5 | 72.6 | 71 | 377,850 |
| January 15, 2026 | 71.6 | 71.8 | 71.8 | 71.8 | 71.1 | 296,026 |
| 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 |