79.80
+0.3(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 78.9 | 79.8 | 79.8 | 80.4 | 78.9 | 189,010 |
| January 14, 2026 | 80 | 79.5 | 79.5 | 83 | 79.5 | 614,466 |
| January 13, 2026 | 77.5 | 79.1 | 79.1 | 79.4 | 76.6 | 553,485 |
| January 12, 2026 | 76.5 | 76.9 | 76.9 | 76.9 | 75.3 | 242,224 |
| January 09, 2026 | 76.3 | 75.6 | 75.6 | 76.6 | 74.7 | 232,068 |
| January 08, 2026 | 77 | 75.5 | 75.5 | 77.1 | 75.3 | 311,002 |
| January 07, 2026 | 75.4 | 76.7 | 76.7 | 77.1 | 74.4 | 909,109 |
| January 06, 2026 | 72.1 | 71.9 | 71.9 | 73.2 | 71.8 | 240,178 |
| January 05, 2026 | 73.5 | 72 | 72 | 73.6 | 71.5 | 500,933 |
| January 02, 2026 | 72.8 | 73 | 73 | 74.5 | 72.8 | 261,221 |
| December 31, 2025 | 73.7 | 72.6 | 72.6 | 74 | 72.6 | 266,766 |
| December 30, 2025 | 73.7 | 73.7 | 73.7 | 74.1 | 72.6 | 240,195 |
| December 29, 2025 | 73.6 | 73.7 | 73.7 | 74.4 | 73.4 | 158,743 |
| December 26, 2025 | 74.5 | 73.4 | 73.4 | 74.5 | 73.1 | 477,226 |
| December 24, 2025 | 76 | 74.8 | 74.8 | 76 | 74.8 | 155,765 |
| December 23, 2025 | 75.5 | 75 | 75 | 75.7 | 75 | 251,208 |
| December 22, 2025 | 75.8 | 75 | 75 | 75.8 | 74.4 | 222,948 |
| December 19, 2025 | 76.5 | 75.2 | 75.2 | 76.9 | 75.1 | 243,812 |
| December 18, 2025 | 74.2 | 75.3 | 75.3 | 77 | 73.8 | 455,386 |
| December 17, 2025 | 74.9 | 74.5 | 74.5 | 76.1 | 74.5 | 421,580 |
| December 16, 2025 | 74 | 74.2 | 74.2 | 75.7 | 73.8 | 266,331 |
| December 15, 2025 | 74 | 74.6 | 74.6 | 74.6 | 74 | 176,300 |
| December 12, 2025 | 76 | 74.7 | 74.7 | 76.7 | 74.6 | 365,184 |
| December 11, 2025 | 76.4 | 75.9 | 75.9 | 76.9 | 75.2 | 244,484 |
| December 10, 2025 | 78.4 | 76.4 | 76.4 | 78.4 | 76.1 | 303,442 |
| December 09, 2025 | 77 | 76.4 | 76.4 | 77 | 75.6 | 478,120 |
| December 08, 2025 | 78.9 | 77.4 | 77.4 | 78.9 | 77 | 181,796 |
| December 05, 2025 | 79.8 | 78.9 | 78.9 | 79.8 | 78.5 | 114,348 |
| December 04, 2025 | 80 | 79.6 | 79.6 | 80.3 | 79 | 145,464 |
| December 03, 2025 | 80 | 78.8 | 78.8 | 80 | 78.4 | 177,251 |
| December 02, 2025 | 80.5 | 79 | 79 | 80.5 | 79 | 209,147 |
| December 01, 2025 | 82 | 80.5 | 80.5 | 82.5 | 79.6 | 337,712 |
| November 28, 2025 | 82.1 | 81.1 | 81.1 | 82.7 | 80.9 | 205,919 |
| November 27, 2025 | 81.5 | 82.3 | 82.3 | 82.7 | 81 | 318,968 |
| November 26, 2025 | 82 | 81.5 | 81.5 | 83.1 | 81.3 | 431,955 |
| November 25, 2025 | 80.6 | 81.4 | 81.4 | 81.5 | 79.4 | 490,136 |
| November 24, 2025 | 78.5 | 79 | 79 | 79 | 77.5 | 283,730 |
| November 21, 2025 | 75.6 | 77.8 | 77.8 | 77.9 | 75.6 | 308,986 |
| November 20, 2025 | 77 | 76.5 | 76.5 | 78 | 76.2 | 259,185 |
| November 19, 2025 | 77.1 | 76.2 | 76.2 | 77.1 | 75.4 | 444,049 |
| November 18, 2025 | 77.9 | 76 | 76 | 78.9 | 75.7 | 791,234 |
| November 17, 2025 | 75.1 | 76.9 | 76.9 | 78 | 74.3 | 987,629 |
| November 14, 2025 | 74.6 | 74.4 | 74.4 | 75.4 | 72.8 | 1.33M |
| November 13, 2025 | 79 | 74.5 | 74.5 | 79.3 | 74.3 | 3.61M |
| November 12, 2025 | 83 | 82.5 | 82.5 | 83.3 | 82 | 425,627 |
| November 11, 2025 | 83.9 | 82.3 | 82.3 | 83.9 | 82 | 711,976 |
| November 10, 2025 | 84.8 | 83.2 | 83.2 | 85.3 | 83.2 | 245,634 |
| November 07, 2025 | 85.3 | 83.5 | 83.5 | 85.4 | 82.4 | 637,272 |
| November 06, 2025 | 85.8 | 85.1 | 85.1 | 85.8 | 84 | 522,979 |
| November 05, 2025 | 86 | 85.1 | 85.1 | 86.3 | 84.4 | 1.01M |
| November 04, 2025 | 89 | 87.7 | 87.7 | 89 | 87.6 | 812,218 |
| November 03, 2025 | 90.1 | 89 | 89 | 91 | 88.7 | 676,500 |
| October 31, 2025 | 90.7 | 90 | 90 | 91.7 | 90 | 507,688 |
| October 30, 2025 | 90 | 89.7 | 89.7 | 91.1 | 89.5 | 463,000 |
| October 29, 2025 | 90 | 89.4 | 89.4 | 90.2 | 88 | 1.13M |
| October 28, 2025 | 91.9 | 90.1 | 90.1 | 92 | 89.8 | 725,097 |
| October 27, 2025 | 93.6 | 91.9 | 91.9 | 93.7 | 91.4 | 324,888 |
| October 23, 2025 | 94.8 | 92.4 | 92.4 | 94.8 | 92.3 | 446,854 |
| October 22, 2025 | 94 | 94 | 94 | 94.6 | 93.4 | 165,331 |
| October 21, 2025 | 94.9 | 93.6 | 93.6 | 95.2 | 93.3 | 385,830 |