79.80
+1.6(+2.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 78.2 | 79.8 | 79.8 | 80.6 | 78 | 6.69M |
| January 13, 2026 | 80.6 | 78.2 | 78.2 | 80.8 | 77.8 | 5.96M |
| January 12, 2026 | 78.9 | 79.9 | 79.9 | 80.6 | 78.6 | 5.91M |
| January 09, 2026 | 79 | 78.4 | 78.4 | 80.5 | 77.7 | 5.64M |
| January 08, 2026 | 79.3 | 77.4 | 77.4 | 79.3 | 77.3 | 4.57M |
| January 07, 2026 | 80.3 | 79.3 | 79.3 | 81.2 | 79 | 6.97M |
| January 06, 2026 | 78.5 | 79.6 | 79.6 | 80.6 | 78.4 | 7.47M |
| January 05, 2026 | 79.4 | 78 | 78 | 79.8 | 77.6 | 5.12M |
| January 02, 2026 | 77.7 | 79.2 | 79.2 | 81 | 77.6 | 8.98M |
| December 31, 2025 | 79.4 | 77.6 | 77.6 | 79.6 | 77.5 | 7.23M |
| December 30, 2025 | 77.9 | 79.4 | 79.4 | 80.1 | 76.1 | 7.75M |
| December 29, 2025 | 77.4 | 78.1 | 78.1 | 78.9 | 77 | 8.61M |
| December 26, 2025 | 76.3 | 75.8 | 75.8 | 76.6 | 75.6 | 2.62M |
| December 24, 2025 | 77.2 | 75.8 | 75.8 | 77.5 | 75.8 | 3.71M |
| December 23, 2025 | 78.5 | 76.7 | 76.7 | 78.6 | 76.6 | 4.09M |
| December 22, 2025 | 76.5 | 78 | 78 | 78 | 76.5 | 2.94M |
| December 19, 2025 | 77 | 76 | 76 | 77.2 | 75.9 | 3.37M |
| December 18, 2025 | 78.1 | 76.5 | 76.5 | 78.1 | 76.5 | 3.12M |
| December 17, 2025 | 78.1 | 78.2 | 78.2 | 80 | 78.1 | 3.22M |
| December 16, 2025 | 78.7 | 77.7 | 77.7 | 78.7 | 76.5 | 4.58M |
| December 15, 2025 | 79 | 78.8 | 78.8 | 79.6 | 78.7 | 3.08M |
| December 12, 2025 | 80 | 80.2 | 80.2 | 81.4 | 79.7 | 3.61M |
| December 11, 2025 | 81.2 | 79.6 | 79.6 | 81.4 | 79.6 | 5.53M |
| December 10, 2025 | 82 | 80.7 | 80.7 | 82.4 | 80.4 | 6.43M |
| December 09, 2025 | 82.1 | 81.7 | 81.7 | 82.5 | 81.5 | 5.53M |
| December 08, 2025 | 82.1 | 83.2 | 83.2 | 83.2 | 80.8 | 7.94M |
| December 05, 2025 | 82.5 | 81.5 | 81.5 | 84.8 | 81.2 | 24.63M |
| December 04, 2025 | 80 | 83.4 | 83.4 | 83.8 | 80 | 24.73M |
| December 03, 2025 | 78.8 | 78 | 78 | 79.9 | 77.9 | 2.62M |
| December 02, 2025 | 78.9 | 77.9 | 77.9 | 79.9 | 77.8 | 3.48M |
| December 01, 2025 | 80.5 | 78.8 | 78.8 | 80.7 | 78.7 | 3.25M |
| November 28, 2025 | 80.3 | 80.2 | 80.2 | 80.4 | 79.2 | 3.51M |
| November 27, 2025 | 82.1 | 80.4 | 80.4 | 82.2 | 79.9 | 6.51M |
| November 26, 2025 | 78.2 | 81.2 | 81.2 | 81.9 | 78.1 | 11.53M |
| November 25, 2025 | 76.7 | 77.1 | 77.1 | 78.2 | 76.7 | 5.59M |
| November 24, 2025 | 77.2 | 76.1 | 76.1 | 77.2 | 74.6 | 14.44M |
| November 21, 2025 | 78.2 | 76.5 | 76.5 | 79.2 | 76.1 | 7M |
| November 20, 2025 | 80.8 | 79.8 | 79.8 | 81.5 | 78.8 | 7.06M |
| November 19, 2025 | 79 | 77.8 | 77.8 | 79.5 | 77.4 | 7.25M |
| November 18, 2025 | 81.3 | 79 | 79 | 82.4 | 78.8 | 10.2M |
| November 17, 2025 | 84.2 | 81.8 | 81.8 | 84.7 | 81.8 | 10.67M |
| November 14, 2025 | 85 | 83.7 | 83.7 | 87.6 | 83.6 | 14.63M |
| November 13, 2025 | 90.4 | 87 | 87 | 90.4 | 87 | 28.66M |
| November 12, 2025 | 91.8 | 90.5 | 90.5 | 92.4 | 87.6 | 43.16M |
| November 11, 2025 | 86.9 | 90.5 | 90.5 | 92.5 | 86.3 | 71.23M |
| November 10, 2025 | 83.9 | 85.9 | 85.9 | 89 | 83.8 | 42.96M |
| November 07, 2025 | 80.5 | 81.3 | 81.3 | 82.8 | 80.4 | 6.22M |
| November 06, 2025 | 83 | 81.2 | 81.2 | 83 | 80.7 | 6.28M |
| November 05, 2025 | 78.5 | 81.4 | 81.4 | 84.4 | 78.5 | 21.76M |
| November 04, 2025 | 84.5 | 80.1 | 80.1 | 84.7 | 80.1 | 11.94M |
| November 03, 2025 | 86.1 | 84.3 | 84.3 | 86.3 | 84.1 | 7.6M |
| October 31, 2025 | 82.7 | 85.9 | 85.9 | 86.7 | 82.7 | 14.69M |
| October 30, 2025 | 85.6 | 83 | 83 | 86.2 | 82.6 | 11.63M |
| October 29, 2025 | 88.4 | 85.8 | 85.8 | 89.2 | 85 | 24.7M |
| October 28, 2025 | 86 | 87.5 | 87.5 | 87.8 | 85.6 | 31.53M |
| October 27, 2025 | 84.4 | 85.2 | 85.2 | 85.6 | 83.1 | 15.52M |
| October 23, 2025 | 83 | 83 | 83 | 84.6 | 82.5 | 9.29M |
| October 22, 2025 | 82 | 83.8 | 83.8 | 86.9 | 82 | 30.52M |
| October 21, 2025 | 79.5 | 82.9 | 82.9 | 84.6 | 79.5 | 29.76M |
| October 20, 2025 | 80.9 | 78.6 | 78.6 | 81.1 | 77.1 | 14.27M |