86.00
+1(+1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 85.5 | 86 | 86 | 87.2 | 83.5 | 1.93M |
| February 10, 2026 | 84.7 | 85 | 85 | 85.9 | 84.1 | 743,084 |
| February 09, 2026 | 88.8 | 84.4 | 84.4 | 88.8 | 84.3 | 1.15M |
| February 06, 2026 | 87.6 | 86.4 | 86.4 | 87.6 | 84 | 1.25M |
| February 05, 2026 | 87.4 | 88.1 | 88.1 | 90.5 | 86.1 | 1.5M |
| February 04, 2026 | 88 | 88.1 | 88.1 | 89.5 | 86.7 | 1.1M |
| February 03, 2026 | 88.7 | 88 | 88 | 90.5 | 87.7 | 1.49M |
| February 02, 2026 | 87.8 | 87.2 | 87.2 | 89.3 | 85.5 | 1.59M |
| January 30, 2026 | 92.8 | 88.8 | 88.8 | 92.8 | 88 | 2.57M |
| January 29, 2026 | 96.2 | 92 | 92 | 97.4 | 90.5 | 4.9M |
| January 28, 2026 | 95.4 | 96.2 | 96.2 | 98.3 | 94 | 11.1M |
| January 27, 2026 | 88.1 | 89.6 | 89.6 | 91.5 | 87 | 3.81M |
| January 26, 2026 | 84.8 | 88.7 | 88.7 | 89.6 | 84.7 | 3.87M |
| January 23, 2026 | 89 | 84.6 | 84.6 | 89.8 | 84.5 | 4.7M |
| January 22, 2026 | 87.1 | 88.9 | 88.9 | 90.4 | 84.9 | 7.77M |
| January 21, 2026 | 85 | 86 | 86 | 90.7 | 84.3 | 8.69M |
| January 20, 2026 | 78.4 | 83.7 | 83.7 | 85.6 | 77.8 | 4M |
| January 19, 2026 | 77.2 | 78.3 | 78.3 | 78.9 | 77.2 | 1.04M |
| January 16, 2026 | 76 | 77.4 | 77.4 | 79 | 76 | 1.23M |
| January 15, 2026 | 75.6 | 76 | 76 | 76.3 | 74.4 | 595,623 |
| January 14, 2026 | 73.2 | 75.6 | 75.6 | 75.6 | 73.2 | 1.04M |
| January 13, 2026 | 74.6 | 73.2 | 73.2 | 74.6 | 73 | 822,492 |
| January 12, 2026 | 74.3 | 73.8 | 73.8 | 75 | 73.7 | 990,497 |
| January 09, 2026 | 74.6 | 73.7 | 73.7 | 74.6 | 72.1 | 883,278 |
| January 08, 2026 | 78 | 73.9 | 73.9 | 78 | 73.9 | 1.77M |
| January 07, 2026 | 75.8 | 77 | 77 | 77.6 | 75.4 | 1.02M |
| January 06, 2026 | 75.6 | 75.6 | 75.6 | 76.7 | 74.4 | 1.06M |
| January 05, 2026 | 76.9 | 74.2 | 74.2 | 77.1 | 74.1 | 1.38M |
| January 02, 2026 | 78 | 76.7 | 76.7 | 78.5 | 76.6 | 828,361 |
| December 31, 2025 | 77.7 | 77.6 | 77.6 | 78.8 | 77.4 | 749,274 |
| December 30, 2025 | 78 | 77.3 | 77.3 | 78.3 | 76.8 | 1.03M |
| December 29, 2025 | 75.3 | 79 | 79 | 79.4 | 75.3 | 1.5M |
| December 26, 2025 | 75.9 | 75.3 | 75.3 | 76 | 75.1 | 489,615 |
| December 24, 2025 | 76.6 | 75.7 | 75.7 | 78.2 | 75.7 | 780,589 |
| December 23, 2025 | 77 | 76 | 76 | 77.1 | 75.8 | 340,243 |
| December 22, 2025 | 75.4 | 76.6 | 76.6 | 76.6 | 75.4 | 295,314 |
| December 19, 2025 | 75 | 75.1 | 75.1 | 75.7 | 74.5 | 460,498 |
| December 18, 2025 | 76 | 74.5 | 74.5 | 76 | 74.3 | 519,943 |
| December 17, 2025 | 75.6 | 75.7 | 75.7 | 77.2 | 75.6 | 459,290 |
| December 16, 2025 | 77.1 | 75.9 | 75.9 | 77.1 | 74.9 | 900,122 |
| December 15, 2025 | 78 | 77 | 77 | 78.1 | 77 | 845,440 |
| December 12, 2025 | 79.6 | 78.6 | 78.6 | 79.6 | 78.3 | 400,305 |
| December 11, 2025 | 78.7 | 79 | 79 | 80.2 | 78.7 | 415,151 |
| December 10, 2025 | 79.3 | 78.6 | 78.6 | 79.9 | 78.6 | 383,429 |
| December 09, 2025 | 79.5 | 79 | 79 | 79.9 | 79 | 413,135 |
| December 08, 2025 | 79.3 | 79.7 | 79.7 | 79.9 | 79 | 383,888 |
| December 05, 2025 | 80 | 78.5 | 78.5 | 80 | 77.7 | 730,728 |
| December 04, 2025 | 80.4 | 79.2 | 79.2 | 80.9 | 79 | 809,081 |
| December 03, 2025 | 81.6 | 80.3 | 80.3 | 82 | 80.2 | 620,586 |
| December 02, 2025 | 80.5 | 81.1 | 81.1 | 82.7 | 80.5 | 1.01M |
| December 01, 2025 | 80 | 80.1 | 80.1 | 81 | 80 | 498,223 |
| November 28, 2025 | 79.6 | 80 | 80 | 80.9 | 79.6 | 551,112 |
| November 27, 2025 | 80 | 79.6 | 79.6 | 80.3 | 78.9 | 772,915 |
| November 26, 2025 | 80.9 | 79.8 | 79.8 | 81.3 | 79.8 | 724,177 |
| November 25, 2025 | 80.4 | 80 | 80 | 82.1 | 79.7 | 1.01M |
| November 24, 2025 | 77.8 | 79 | 79 | 79.2 | 77.6 | 713,748 |
| November 21, 2025 | 79.7 | 77.8 | 77.8 | 80.1 | 77.1 | 1.75M |
| November 20, 2025 | 80 | 81.6 | 81.6 | 82 | 80 | 930,662 |
| November 19, 2025 | 81 | 78.6 | 78.6 | 81.3 | 78.1 | 1.59M |
| November 18, 2025 | 83.7 | 81 | 81 | 83.7 | 80.2 | 1.99M |