82.00
+1.7(+2.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 81.3 | 82 | 82 | 82.4 | 80.7 | 439,733 |
| January 13, 2026 | 82.5 | 80.3 | 80.3 | 82.5 | 79.7 | 531,836 |
| January 12, 2026 | 81.8 | 82 | 82 | 82.3 | 81.3 | 253,422 |
| January 09, 2026 | 81.6 | 81.3 | 81.3 | 82.1 | 80 | 187,041 |
| January 08, 2026 | 82.5 | 81.3 | 81.3 | 83.5 | 81.3 | 287,280 |
| January 07, 2026 | 82 | 82.5 | 82.5 | 82.7 | 81.7 | 356,163 |
| January 06, 2026 | 81.2 | 82 | 82 | 82.6 | 80.8 | 660,167 |
| January 05, 2026 | 80.4 | 79.1 | 79.1 | 80.7 | 78.4 | 666,687 |
| January 02, 2026 | 81.1 | 80.3 | 80.3 | 81.3 | 80.3 | 291,945 |
| December 31, 2025 | 81.6 | 80.8 | 80.8 | 82.5 | 80.4 | 349,107 |
| December 30, 2025 | 82.2 | 81.9 | 81.9 | 82.2 | 81.2 | 227,551 |
| December 29, 2025 | 83.6 | 82.3 | 82.3 | 84 | 82.3 | 331,670 |
| December 26, 2025 | 84.3 | 83.5 | 83.5 | 85.2 | 83.1 | 256,353 |
| December 24, 2025 | 81.7 | 83.4 | 83.4 | 86.6 | 81.7 | 1.24M |
| December 23, 2025 | 82 | 81.9 | 81.9 | 82.2 | 81.4 | 192,823 |
| December 22, 2025 | 83.6 | 82.1 | 82.1 | 84.2 | 82.1 | 258,962 |
| December 19, 2025 | 82 | 83 | 83 | 84.4 | 81.8 | 590,703 |
| December 18, 2025 | 81.1 | 81.8 | 81.8 | 82.6 | 80.8 | 356,920 |
| December 17, 2025 | 80.9 | 81.1 | 81.1 | 82.8 | 80.8 | 488,908 |
| December 16, 2025 | 82.1 | 80.2 | 80.2 | 82.3 | 79.8 | 348,362 |
| December 15, 2025 | 82 | 82.3 | 82.3 | 83.3 | 82 | 178,634 |
| December 12, 2025 | 80 | 82.8 | 82.8 | 83.4 | 80 | 487,937 |
| December 11, 2025 | 80.6 | 79.8 | 79.8 | 81.3 | 79.5 | 244,705 |
| December 10, 2025 | 80.8 | 80.2 | 80.2 | 81.3 | 80.2 | 167,213 |
| December 09, 2025 | 81.6 | 80.6 | 80.6 | 81.6 | 80.6 | 233,429 |
| December 08, 2025 | 82.8 | 81.6 | 81.6 | 82.8 | 81.4 | 284,049 |
| December 05, 2025 | 82.3 | 82.7 | 82.7 | 83.5 | 81.5 | 313,870 |
| December 04, 2025 | 82.3 | 82.1 | 82.1 | 82.9 | 81.5 | 192,333 |
| December 03, 2025 | 81.9 | 82.3 | 82.3 | 82.4 | 81.6 | 167,179 |
| December 02, 2025 | 82 | 81.6 | 81.6 | 82.2 | 81.5 | 248,210 |
| December 01, 2025 | 83.7 | 82 | 82 | 83.9 | 81.5 | 533,119 |
| November 28, 2025 | 86.5 | 84.3 | 84.3 | 86.5 | 84.3 | 623,916 |
| November 27, 2025 | 83.8 | 86.5 | 86.5 | 88 | 83.4 | 1.54M |
| November 26, 2025 | 81.4 | 82.6 | 82.6 | 83.1 | 80.6 | 502,361 |
| November 25, 2025 | 80.1 | 80.2 | 80.2 | 81.1 | 79.7 | 153,041 |
| November 24, 2025 | 79.7 | 79.4 | 79.4 | 80.3 | 79 | 1.42M |
| November 21, 2025 | 79 | 78.9 | 78.9 | 79.9 | 77.8 | 303,603 |
| November 20, 2025 | 77.1 | 79 | 79 | 79 | 77.1 | 368,631 |
| November 19, 2025 | 78.3 | 77 | 77 | 78.9 | 76.9 | 764,255 |
| November 18, 2025 | 78.8 | 78.3 | 78.3 | 80.4 | 77.9 | 495,536 |
| November 17, 2025 | 78.9 | 78.9 | 78.9 | 80 | 77.9 | 511,749 |
| November 14, 2025 | 80.1 | 79.4 | 79.4 | 81 | 78.9 | 710,083 |
| November 13, 2025 | 80.3 | 80.8 | 80.8 | 81 | 80 | 318,886 |
| November 12, 2025 | 80.4 | 80.5 | 80.5 | 81.5 | 80.2 | 359,449 |
| November 11, 2025 | 81.3 | 80.7 | 80.7 | 82 | 80.1 | 1.1M |
| November 10, 2025 | 82.6 | 81.5 | 81.5 | 82.6 | 81.3 | 387,258 |
| November 07, 2025 | 82.8 | 82.7 | 82.7 | 83.6 | 82.5 | 281,985 |
| November 06, 2025 | 84.5 | 82.7 | 82.7 | 85.7 | 82.4 | 546,966 |
| November 05, 2025 | 82 | 83.3 | 83.3 | 83.9 | 81 | 460,418 |
| November 04, 2025 | 82.7 | 83.3 | 83.3 | 84.2 | 82.5 | 386,658 |
| November 03, 2025 | 84.5 | 82.7 | 82.7 | 84.7 | 82.6 | 680,520 |
| October 31, 2025 | 84.5 | 83.8 | 83.8 | 85.3 | 83.8 | 465,900 |
| October 30, 2025 | 84.2 | 83.6 | 83.6 | 84.8 | 83.6 | 593,558 |
| October 29, 2025 | 85 | 84 | 84 | 85.5 | 84 | 380,542 |
| October 28, 2025 | 87.6 | 84.9 | 84.9 | 87.6 | 84.5 | 711,456 |
| October 27, 2025 | 86.9 | 87 | 87 | 87.6 | 86.3 | 318,201 |
| October 23, 2025 | 87.8 | 86.8 | 86.8 | 87.8 | 86.3 | 182,663 |
| October 22, 2025 | 86.3 | 87.3 | 87.3 | 87.5 | 85.8 | 435,911 |
| October 21, 2025 | 86 | 85.9 | 85.9 | 86.4 | 85 | 255,577 |
| October 20, 2025 | 87.3 | 85.3 | 85.3 | 87.7 | 84.6 | 598,694 |