76.50
+0.3(+0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 75.8 | 75.8 | 75.8 | 75.8 | 75.7 | 3,266 |
| February 05, 2026 | 75.7 | 75.8 | 75.8 | 75.8 | 75.7 | 11,245 |
| February 04, 2026 | 76.5 | 75.7 | 75.7 | 76.6 | 75.6 | 23,148 |
| February 03, 2026 | 75.7 | 76.1 | 76.1 | 76.1 | 75.7 | 6,110 |
| February 02, 2026 | 75.8 | 75.7 | 75.7 | 75.8 | 75.5 | 31,340 |
| January 30, 2026 | 75.8 | 76.1 | 76.1 | 76.1 | 75.7 | 11,160 |
| January 29, 2026 | 75.8 | 76 | 76 | 76 | 75.8 | 25,059 |
| January 28, 2026 | 76 | 75.8 | 75.8 | 76 | 75.7 | 40,505 |
| January 27, 2026 | 76 | 75.9 | 75.9 | 76 | 75.9 | 13,133 |
| January 26, 2026 | 75.9 | 75.9 | 75.9 | 75.9 | 75.9 | 10,151 |
| January 23, 2026 | 76 | 75.9 | 75.9 | 76 | 75.8 | 7,257 |
| January 22, 2026 | 76.5 | 76 | 76 | 76.5 | 76 | 19,365 |
| January 21, 2026 | 76 | 76 | 76 | 76 | 75.9 | 18,123 |
| January 20, 2026 | 76 | 75.9 | 75.9 | 76 | 75.8 | 7,304 |
| January 19, 2026 | 76.3 | 76 | 76 | 76.3 | 76 | 15,442 |
| January 16, 2026 | 76 | 76.3 | 76.3 | 76.3 | 76 | 56,089 |
| January 15, 2026 | 76.1 | 76.3 | 76.3 | 76.3 | 76 | 4,265 |
| January 14, 2026 | 76.3 | 76.1 | 76.1 | 76.3 | 76 | 23,395 |
| January 13, 2026 | 76.3 | 76 | 76 | 76.3 | 75.9 | 7,596 |
| January 12, 2026 | 75.9 | 76 | 76 | 76 | 75.9 | 10,690 |
| January 09, 2026 | 75.8 | 75.8 | 75.8 | 76 | 75.7 | 31,067 |
| January 08, 2026 | 76 | 75.8 | 75.8 | 76 | 75.8 | 5,867 |
| January 07, 2026 | 75.8 | 76 | 76 | 76 | 75.8 | 6,750 |
| January 06, 2026 | 75.9 | 75.8 | 75.8 | 75.9 | 75.7 | 29,059 |
| January 05, 2026 | 75.8 | 75.8 | 75.8 | 75.9 | 75.8 | 4,434 |
| January 02, 2026 | 75.9 | 76.2 | 76.2 | 76.3 | 75.9 | 6,267 |
| December 31, 2025 | 76.3 | 76.5 | 76.5 | 76.5 | 76.3 | 5,534 |
| December 30, 2025 | 75.7 | 76.3 | 76.3 | 76.3 | 75.6 | 5,063 |
| December 29, 2025 | 75.7 | 75.9 | 75.9 | 75.9 | 75.7 | 19,039 |
| December 26, 2025 | 75.8 | 75.8 | 75.8 | 75.9 | 75.8 | 12,344 |
| December 24, 2025 | 76.2 | 75.7 | 75.7 | 76.2 | 75.6 | 11,021 |
| December 23, 2025 | 76.1 | 75.9 | 75.9 | 76.1 | 75.8 | 14,455 |
| December 22, 2025 | 76 | 76.3 | 76.3 | 76.3 | 76 | 3,669 |
| December 19, 2025 | 76.5 | 76 | 76 | 76.8 | 76 | 18,041 |
| December 18, 2025 | 76.2 | 76.3 | 76.3 | 76.7 | 75.9 | 39,219 |
| December 17, 2025 | 75.9 | 75.7 | 75.7 | 76 | 75.6 | 8,224 |
| December 16, 2025 | 75.3 | 75.7 | 75.7 | 76.4 | 75.3 | 41,099 |
| December 15, 2025 | 76.3 | 76.1 | 76.1 | 76.3 | 75.7 | 18,223 |
| December 12, 2025 | 76.6 | 76.3 | 76.3 | 76.8 | 76.1 | 6,524 |
| December 11, 2025 | 76.1 | 76.1 | 76.1 | 76.1 | 76.1 | 0 |
| December 10, 2025 | 76 | 76.1 | 76.1 | 76.1 | 75.9 | 5,226 |
| December 09, 2025 | 76.2 | 76 | 76 | 76.2 | 75.9 | 7,009 |
| December 08, 2025 | 76.5 | 76.5 | 76.5 | 76.6 | 76.4 | 12,378 |
| December 05, 2025 | 76.1 | 76.6 | 76.6 | 76.9 | 76.1 | 14,130 |
| December 04, 2025 | 76.1 | 76.1 | 76.1 | 76.1 | 76 | 16,139 |
| December 03, 2025 | 76.1 | 76.3 | 76.3 | 76.3 | 76.1 | 6,200 |
| December 02, 2025 | 76 | 76 | 76 | 76.2 | 75.8 | 24,313 |
| December 01, 2025 | 75.8 | 75.8 | 75.8 | 76 | 75.4 | 25,014 |
| November 28, 2025 | 75.7 | 75.8 | 75.8 | 76 | 75.5 | 15,482 |
| November 27, 2025 | 75.4 | 76 | 76 | 76 | 75.4 | 18,025 |
| November 26, 2025 | 75.9 | 75.9 | 75.9 | 76 | 75.3 | 19,342 |
| November 25, 2025 | 75.8 | 75.8 | 75.8 | 75.8 | 75.2 | 12,185 |
| November 24, 2025 | 75.3 | 75.8 | 75.8 | 75.9 | 75.2 | 18,819 |
| November 21, 2025 | 75.5 | 75.7 | 75.7 | 75.7 | 75 | 47,096 |
| November 20, 2025 | 75.5 | 75.8 | 75.8 | 75.8 | 75.4 | 7,286 |
| November 19, 2025 | 75.8 | 75.3 | 75.3 | 75.8 | 75.3 | 8,120 |
| November 18, 2025 | 75 | 75.3 | 75.3 | 75.9 | 75 | 36,108 |
| November 17, 2025 | 75.3 | 75.2 | 75.2 | 75.3 | 75.1 | 10,730 |
| November 14, 2025 | 75.5 | 75.2 | 75.2 | 75.5 | 75.1 | 11,612 |
| November 13, 2025 | 75.5 | 75.5 | 75.5 | 75.5 | 75.5 | 1,413 |