85.30
+0.7(+0.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 84.6 | 85.3 | 85.3 | 85.5 | 83.6 | 901,342 |
| February 10, 2026 | 85.8 | 84.6 | 84.6 | 86.6 | 83.7 | 1.23M |
| February 09, 2026 | 83.7 | 83 | 83 | 84.3 | 82 | 738,864 |
| February 06, 2026 | 83 | 81.1 | 81.1 | 83.4 | 80.2 | 1.42M |
| February 05, 2026 | 85.1 | 83.7 | 83.7 | 86.6 | 83.7 | 1.46M |
| February 04, 2026 | 85.3 | 86.2 | 86.2 | 86.9 | 84.7 | 1.61M |
| February 03, 2026 | 87 | 85.3 | 85.3 | 87.4 | 83.1 | 2.06M |
| February 02, 2026 | 88.5 | 84.9 | 84.9 | 89 | 83.3 | 3.01M |
| January 30, 2026 | 95 | 91 | 91 | 95.9 | 90.6 | 3.96M |
| January 29, 2026 | 99.9 | 95 | 95 | 99.9 | 94.7 | 3.62M |
| January 28, 2026 | 101 | 99 | 99 | 101.5 | 98.5 | 3.09M |
| January 27, 2026 | 102 | 100 | 100 | 103 | 100 | 3.55M |
| January 26, 2026 | 102 | 102 | 102 | 103 | 98.7 | 4.11M |
| January 23, 2026 | 107.5 | 102 | 102 | 108.5 | 100.5 | 7.08M |
| January 22, 2026 | 106.5 | 105.5 | 105.5 | 109.5 | 105 | 18.47M |
| January 21, 2026 | 102 | 103 | 103 | 106 | 100.5 | 6.27M |
| January 20, 2026 | 104.5 | 104 | 104 | 106 | 101.5 | 8.07M |
| January 19, 2026 | 106.5 | 107 | 107 | 108 | 102.5 | 20.05M |
| January 16, 2026 | 99 | 104.5 | 104.5 | 108 | 95.8 | 21.12M |
| January 15, 2026 | 100 | 98.2 | 98.2 | 104.5 | 98 | 15.19M |
| January 14, 2026 | 98.3 | 100 | 100 | 103 | 96.8 | 26.05M |
| January 13, 2026 | 93.9 | 95.5 | 95.5 | 95.8 | 91.9 | 5.02M |
| January 12, 2026 | 90.7 | 93.9 | 93.9 | 96.2 | 90.7 | 4.45M |
| January 09, 2026 | 88.4 | 90.6 | 90.6 | 91.8 | 88 | 2.87M |
| January 08, 2026 | 93.6 | 88.8 | 88.8 | 93.6 | 88 | 4.31M |
| January 07, 2026 | 95.4 | 93.3 | 93.3 | 96.6 | 93 | 3.6M |
| January 06, 2026 | 93.5 | 94.9 | 94.9 | 96.2 | 92.7 | 4.72M |
| January 05, 2026 | 96.8 | 92.7 | 92.7 | 97.8 | 92.6 | 7.5M |
| January 02, 2026 | 92 | 96.4 | 96.4 | 97.2 | 91.6 | 9.58M |
| December 31, 2025 | 88.4 | 91 | 91 | 91.9 | 87.3 | 3.36M |
| December 30, 2025 | 88.7 | 88 | 88 | 89.6 | 87 | 1.71M |
| December 29, 2025 | 90.4 | 89.1 | 89.1 | 91.3 | 88.9 | 1.18M |
| December 26, 2025 | 90.7 | 89.7 | 89.7 | 91 | 89.1 | 1.13M |
| December 24, 2025 | 90.1 | 89.6 | 89.6 | 93.4 | 89.6 | 2.86M |
| December 23, 2025 | 92.3 | 89.6 | 89.6 | 92.8 | 89.6 | 1.84M |
| December 22, 2025 | 90.7 | 91.9 | 91.9 | 91.9 | 90.1 | 1.23M |
| December 19, 2025 | 91.7 | 89.7 | 89.7 | 92.6 | 89.7 | 1.36M |
| December 18, 2025 | 91 | 90.3 | 90.3 | 92.3 | 89.6 | 1.42M |
| December 17, 2025 | 90.2 | 90.8 | 90.8 | 91.3 | 89.4 | 1.3M |
| December 16, 2025 | 90.8 | 89.4 | 89.4 | 92 | 87.7 | 1.94M |
| December 15, 2025 | 91.5 | 91.2 | 91.2 | 94.3 | 91.2 | 2.33M |
| December 12, 2025 | 94.1 | 93.5 | 93.5 | 95.3 | 92.6 | 2.2M |
| December 11, 2025 | 97.7 | 94.4 | 94.4 | 99 | 93.2 | 6.38M |
| December 10, 2025 | 96.6 | 97.1 | 97.1 | 101 | 95.9 | 12.06M |
| December 09, 2025 | 95 | 96.7 | 96.7 | 98 | 94.9 | 8.99M |
| December 08, 2025 | 96.1 | 94.5 | 94.5 | 96.3 | 93.8 | 3.38M |
| December 05, 2025 | 93.1 | 94.9 | 94.9 | 95.8 | 93.1 | 2.61M |
| December 04, 2025 | 94.2 | 94 | 94 | 97.4 | 93.5 | 6.56M |
| December 03, 2025 | 90.5 | 93.8 | 93.8 | 95.7 | 90.5 | 7.71M |
| December 02, 2025 | 92.8 | 90.5 | 90.5 | 94.1 | 90.5 | 2.62M |
| December 01, 2025 | 94.2 | 92.8 | 92.8 | 94.4 | 91.7 | 2.68M |
| November 28, 2025 | 96 | 93.6 | 93.6 | 97.5 | 92 | 7.38M |
| November 27, 2025 | 92.4 | 93.2 | 93.2 | 94.2 | 91.4 | 4.44M |
| November 26, 2025 | 92.8 | 92.1 | 92.1 | 93.1 | 89.9 | 4.81M |
| November 25, 2025 | 94.8 | 92.3 | 92.3 | 95.2 | 92.1 | 5.88M |
| November 24, 2025 | 94 | 93.9 | 93.9 | 95.8 | 92.5 | 8.15M |
| November 21, 2025 | 95.2 | 93.2 | 93.2 | 98 | 93 | 15.07M |
| November 20, 2025 | 98.2 | 96.2 | 96.2 | 100.5 | 94.2 | 17.6M |
| November 19, 2025 | 93.5 | 95.7 | 95.7 | 99.5 | 92.4 | 21.9M |
| November 18, 2025 | 95.7 | 93.7 | 93.7 | 100.5 | 93.7 | 24.36M |