67.30
+1.3(+1.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 66 | 67.3 | 67.3 | 67.3 | 66 | 335,603 |
| February 10, 2026 | 65.6 | 66 | 66 | 66 | 65.4 | 194,939 |
| February 09, 2026 | 65 | 65 | 65 | 65.5 | 64.8 | 205,902 |
| February 06, 2026 | 65.9 | 65 | 65 | 65.9 | 64.5 | 271,051 |
| February 05, 2026 | 66.5 | 65.7 | 65.7 | 66.5 | 65.5 | 159,015 |
| February 04, 2026 | 65.1 | 66.1 | 66.1 | 66.1 | 65 | 322,723 |
| February 03, 2026 | 64.4 | 65.1 | 65.1 | 65.2 | 64.3 | 195,976 |
| February 02, 2026 | 64.6 | 64.6 | 64.6 | 65.3 | 64.4 | 173,713 |
| January 30, 2026 | 65.3 | 64.6 | 64.6 | 65.7 | 64.6 | 372,078 |
| January 29, 2026 | 65 | 65.5 | 65.5 | 66 | 64.7 | 498,527 |
| January 28, 2026 | 64.1 | 64.9 | 64.9 | 64.9 | 64 | 255,501 |
| January 27, 2026 | 64.1 | 64.2 | 64.2 | 64.4 | 64 | 134,041 |
| January 26, 2026 | 63.5 | 64.1 | 64.1 | 64.5 | 63.5 | 209,595 |
| January 23, 2026 | 64.1 | 63.5 | 63.5 | 64.3 | 63.5 | 165,317 |
| January 22, 2026 | 63.9 | 63.8 | 63.8 | 64.2 | 63.3 | 245,842 |
| January 21, 2026 | 64 | 63.2 | 63.2 | 64 | 63 | 337,576 |
| January 20, 2026 | 64 | 64.2 | 64.2 | 64.6 | 63.9 | 144,891 |
| January 19, 2026 | 63.2 | 64.2 | 64.2 | 65.2 | 63.2 | 352,718 |
| January 16, 2026 | 64.7 | 63.9 | 63.9 | 64.7 | 63.8 | 180,107 |
| January 15, 2026 | 64.1 | 64.2 | 64.2 | 64.9 | 63.5 | 738,916 |
| January 14, 2026 | 64 | 65.6 | 65.6 | 65.6 | 63.9 | 819,986 |
| January 13, 2026 | 62.8 | 63.7 | 63.7 | 63.8 | 62.8 | 338,663 |
| January 12, 2026 | 62.9 | 63.6 | 63.6 | 63.8 | 62.7 | 350,939 |
| January 09, 2026 | 62.2 | 62.6 | 62.6 | 62.6 | 61.9 | 208,855 |
| January 08, 2026 | 62.5 | 62.4 | 62.4 | 63.2 | 62.4 | 264,423 |
| January 07, 2026 | 62.1 | 62.5 | 62.5 | 62.9 | 61.8 | 271,480 |
| January 06, 2026 | 61.9 | 61.9 | 61.9 | 62.1 | 61.7 | 143,767 |
| January 05, 2026 | 61.9 | 61.9 | 61.9 | 62.1 | 61.5 | 180,115 |
| January 02, 2026 | 61.9 | 61.8 | 61.8 | 61.9 | 61.3 | 117,329 |
| December 31, 2025 | 61.9 | 61.3 | 61.3 | 61.9 | 61.2 | 152,000 |
| December 30, 2025 | 61.6 | 61.3 | 61.3 | 61.6 | 61 | 402,525 |
| December 29, 2025 | 61.3 | 62 | 62 | 62 | 61.3 | 291,375 |
| December 26, 2025 | 61.9 | 61 | 61 | 61.9 | 61 | 433,594 |
| December 24, 2025 | 61.6 | 61.5 | 61.5 | 61.8 | 61.3 | 446,265 |
| December 23, 2025 | 62.4 | 61.8 | 61.8 | 62.6 | 61.2 | 549,911 |
| December 22, 2025 | 63.2 | 62.5 | 62.5 | 63.2 | 62.1 | 476,732 |
| December 19, 2025 | 62.3 | 63.9 | 63.9 | 63.9 | 61.9 | 695,740 |
| December 18, 2025 | 63.6 | 62.5 | 62.5 | 63.6 | 62 | 464,801 |
| December 17, 2025 | 64.5 | 63.4 | 63.4 | 64.6 | 63.3 | 406,087 |
| December 16, 2025 | 63.1 | 64.3 | 64.3 | 64.3 | 63.1 | 457,687 |
| December 15, 2025 | 63.3 | 64.1 | 64.1 | 64.1 | 63.3 | 147,536 |
| December 12, 2025 | 64 | 63.2 | 63.2 | 64.2 | 63.1 | 130,343 |
| December 11, 2025 | 63.5 | 63.3 | 63.3 | 64.3 | 63.3 | 125,238 |
| December 10, 2025 | 63.2 | 63.1 | 63.1 | 63.5 | 63 | 106,308 |
| December 09, 2025 | 62.6 | 63.1 | 63.1 | 63.1 | 62.4 | 139,527 |
| December 08, 2025 | 63 | 62.8 | 62.8 | 63.2 | 62.7 | 103,977 |
| December 05, 2025 | 63.2 | 63 | 63 | 63.8 | 62.8 | 208,211 |
| December 04, 2025 | 64.5 | 63.9 | 63.9 | 64.5 | 63.3 | 153,867 |
| December 03, 2025 | 64.6 | 64.5 | 64.5 | 64.6 | 64 | 149,506 |
| December 02, 2025 | 64.3 | 64.6 | 64.6 | 64.7 | 64.2 | 301,811 |
| December 01, 2025 | 62.1 | 64 | 64 | 64 | 62.1 | 374,247 |
| November 28, 2025 | 62.3 | 62.8 | 62.8 | 63.1 | 62.2 | 241,498 |
| November 27, 2025 | 62 | 62.7 | 62.7 | 62.7 | 62 | 170,161 |
| November 26, 2025 | 62.6 | 62.3 | 62.3 | 62.9 | 62.1 | 139,697 |
| November 25, 2025 | 62.9 | 62.4 | 62.4 | 62.9 | 61.9 | 218,813 |
| November 24, 2025 | 62.7 | 63 | 63 | 63 | 62 | 457,746 |
| November 21, 2025 | 62.1 | 62.3 | 62.3 | 62.6 | 61.5 | 263,492 |
| November 20, 2025 | 61.1 | 61.6 | 61.6 | 61.7 | 61.1 | 184,393 |
| November 19, 2025 | 61.8 | 60.7 | 60.7 | 61.9 | 60.5 | 291,274 |
| November 18, 2025 | 62.5 | 61.3 | 61.3 | 62.5 | 60.4 | 658,361 |