82.90
+0.7(+0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 83 | 82.2 | 82.2 | 83.4 | 82 | 513,626 |
| February 09, 2026 | 83.9 | 82.5 | 82.5 | 84.4 | 82.2 | 1.07M |
| February 06, 2026 | 81.2 | 80.4 | 80.4 | 81.2 | 78 | 1.31M |
| February 05, 2026 | 82.9 | 81.2 | 81.2 | 83 | 80.9 | 939,985 |
| February 04, 2026 | 82.7 | 82.7 | 82.7 | 83.4 | 82.2 | 698,229 |
| February 03, 2026 | 82.9 | 82.7 | 82.7 | 83.4 | 81.4 | 768,089 |
| February 02, 2026 | 82 | 81.9 | 81.9 | 82.5 | 80.4 | 1.87M |
| January 30, 2026 | 87 | 83.8 | 83.8 | 87.5 | 83.1 | 2.43M |
| January 29, 2026 | 90.1 | 87.5 | 87.5 | 91.2 | 87.4 | 1.93M |
| January 28, 2026 | 90.6 | 90 | 90 | 91 | 89.7 | 1.37M |
| January 27, 2026 | 91.3 | 90.7 | 90.7 | 92 | 90.4 | 1.09M |
| January 26, 2026 | 91.3 | 91.2 | 91.2 | 92.7 | 91 | 831,457 |
| January 23, 2026 | 92 | 91.2 | 91.2 | 92.7 | 90.7 | 975,171 |
| January 22, 2026 | 93.1 | 91.8 | 91.8 | 93.8 | 91.4 | 1.6M |
| January 21, 2026 | 93.5 | 91.8 | 91.8 | 94 | 91.5 | 1.79M |
| January 20, 2026 | 95.5 | 94.2 | 94.2 | 97.6 | 94 | 3.04M |
| January 19, 2026 | 91 | 95.5 | 95.5 | 97.2 | 90 | 5.58M |
| January 16, 2026 | 92.8 | 90.9 | 90.9 | 93.2 | 90.3 | 1.93M |
| January 15, 2026 | 93 | 92.8 | 92.8 | 93.2 | 91.7 | 1.02M |
| January 14, 2026 | 91.7 | 93.2 | 93.2 | 93.4 | 91.1 | 2.32M |
| January 13, 2026 | 91.5 | 90.5 | 90.5 | 92.8 | 90.5 | 1.58M |
| January 12, 2026 | 93 | 91.4 | 91.4 | 93 | 91.2 | 1.42M |
| January 09, 2026 | 90 | 92 | 92 | 93.3 | 88.8 | 2.03M |
| January 08, 2026 | 92.7 | 90.8 | 90.8 | 94 | 90.2 | 2.8M |
| January 07, 2026 | 89.5 | 90.2 | 90.2 | 91.9 | 89.2 | 1.62M |
| January 06, 2026 | 89.9 | 89.3 | 89.3 | 89.9 | 88.6 | 1.44M |
| January 05, 2026 | 92.4 | 89.3 | 89.3 | 92.4 | 88.8 | 2.27M |
| January 02, 2026 | 86.5 | 91 | 91 | 91.6 | 86.5 | 3.13M |
| December 31, 2025 | 86.5 | 86.6 | 86.6 | 87.5 | 86.2 | 695,144 |
| December 30, 2025 | 87.1 | 86.9 | 86.9 | 87.2 | 86.4 | 640,814 |
| December 29, 2025 | 87.5 | 87.9 | 87.9 | 87.9 | 87 | 441,130 |
| December 26, 2025 | 88.3 | 87.2 | 87.2 | 88.3 | 86.4 | 951,833 |
| December 24, 2025 | 89.3 | 87.4 | 87.4 | 90.1 | 87.2 | 1.36M |
| December 23, 2025 | 90.1 | 88.5 | 88.5 | 90.2 | 88.4 | 1.25M |
| December 22, 2025 | 90.5 | 89.4 | 89.4 | 90.8 | 89.4 | 1.39M |
| December 19, 2025 | 88.4 | 89.9 | 89.9 | 90.5 | 88.4 | 1.3M |
| December 18, 2025 | 88.7 | 87.9 | 87.9 | 88.8 | 87.5 | 993,996 |
| December 17, 2025 | 89.2 | 88.6 | 88.6 | 89.6 | 88 | 729,797 |
| December 16, 2025 | 88.2 | 88.6 | 88.6 | 90.8 | 87.7 | 1.54M |
| December 15, 2025 | 87.5 | 88.9 | 88.9 | 89.2 | 87 | 643,866 |
| December 12, 2025 | 90.2 | 89.1 | 89.1 | 90.3 | 88.9 | 1M |
| December 11, 2025 | 90.5 | 89.4 | 89.4 | 91.6 | 89.4 | 1.47M |
| December 10, 2025 | 89.6 | 89.6 | 89.6 | 92 | 88.7 | 2.25M |
| December 09, 2025 | 88 | 89.7 | 89.7 | 90.7 | 87.3 | 2.77M |
| December 08, 2025 | 86.6 | 87.3 | 87.3 | 87.7 | 86.1 | 702,221 |
| December 05, 2025 | 87.3 | 86.6 | 86.6 | 87.9 | 86.1 | 527,781 |
| December 04, 2025 | 87.9 | 86.9 | 86.9 | 88.8 | 86.7 | 770,815 |
| December 03, 2025 | 87.5 | 87.5 | 87.5 | 88.8 | 87.1 | 673,053 |
| December 02, 2025 | 87.5 | 87.1 | 87.1 | 88.9 | 87 | 737,664 |
| December 01, 2025 | 87.5 | 87.1 | 87.1 | 89 | 86.8 | 1.01M |
| November 28, 2025 | 87.9 | 87.8 | 87.8 | 87.9 | 86.9 | 461,141 |
| November 27, 2025 | 87.9 | 87.1 | 87.1 | 88.5 | 87 | 626,802 |
| November 26, 2025 | 87.2 | 87.9 | 87.9 | 87.9 | 87.2 | 713,512 |
| November 25, 2025 | 87.7 | 86.6 | 86.6 | 87.7 | 85.9 | 557,755 |
| November 24, 2025 | 86.3 | 86.1 | 86.1 | 86.3 | 85.1 | 797,916 |
| November 21, 2025 | 86.7 | 85.5 | 85.5 | 87.6 | 84.5 | 1.2M |
| November 20, 2025 | 88.6 | 88.2 | 88.2 | 89.4 | 87.9 | 710,084 |
| November 19, 2025 | 87.7 | 86.5 | 86.5 | 87.9 | 85.9 | 1.15M |
| November 18, 2025 | 88.8 | 87.5 | 87.5 | 89.9 | 87.2 | 1.64M |
| November 17, 2025 | 90 | 89.6 | 89.6 | 91.5 | 89.4 | 1.63M |