104.50
-1(-0.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 105 | 105.5 | 105.5 | 106 | 104.5 | 522,300 |
| February 09, 2026 | 105.5 | 104.5 | 104.5 | 106.5 | 103 | 1.4M |
| February 06, 2026 | 103 | 103 | 103 | 103.5 | 101 | 886,892 |
| February 05, 2026 | 103 | 104 | 104 | 105 | 102.5 | 673,754 |
| February 04, 2026 | 103.5 | 104.5 | 104.5 | 105 | 102.5 | 610,307 |
| February 03, 2026 | 103 | 103.5 | 103.5 | 104 | 102 | 854,251 |
| February 02, 2026 | 103.5 | 102 | 102 | 103.5 | 100 | 1.38M |
| January 30, 2026 | 103.5 | 104.5 | 104.5 | 104.5 | 101.5 | 1.25M |
| January 29, 2026 | 107 | 104.5 | 104.5 | 107 | 104 | 1.33M |
| January 28, 2026 | 108.5 | 107 | 107 | 109 | 105.5 | 1.28M |
| January 27, 2026 | 108 | 108 | 108 | 108.5 | 106.5 | 1.12M |
| January 26, 2026 | 109.5 | 108 | 108 | 110 | 106.5 | 1.61M |
| January 23, 2026 | 112 | 108.5 | 108.5 | 112 | 107 | 2.98M |
| January 22, 2026 | 107.5 | 111 | 111 | 113.5 | 107.5 | 6.7M |
| January 21, 2026 | 105 | 105.5 | 105.5 | 105.5 | 103 | 1.5M |
| January 20, 2026 | 109 | 106 | 106 | 109 | 105 | 2.05M |
| January 19, 2026 | 106 | 109 | 109 | 110 | 105 | 3.59M |
| January 16, 2026 | 106 | 106 | 106 | 107 | 103.5 | 1.69M |
| January 15, 2026 | 108 | 105.5 | 105.5 | 109 | 105 | 2.26M |
| January 14, 2026 | 107.5 | 107 | 107 | 110 | 106.5 | 6.7M |
| January 13, 2026 | 105.5 | 106.5 | 106.5 | 106.5 | 103 | 1.88M |
| January 12, 2026 | 104 | 105 | 105 | 106 | 103.5 | 1.01M |
| January 09, 2026 | 104.5 | 104 | 104 | 104.5 | 102 | 979,928 |
| January 08, 2026 | 105.5 | 104.5 | 104.5 | 105.5 | 103 | 1.14M |
| January 07, 2026 | 107 | 106 | 106 | 108 | 105 | 1.19M |
| January 06, 2026 | 104.5 | 106 | 106 | 106 | 103 | 1.2M |
| January 05, 2026 | 108 | 104 | 104 | 108 | 103.5 | 2.05M |
| January 02, 2026 | 102.5 | 106 | 106 | 107 | 102.5 | 2.78M |
| December 31, 2025 | 100.5 | 102 | 102 | 102.5 | 100 | 916,248 |
| December 30, 2025 | 100 | 100 | 100 | 100.5 | 99.5 | 557,693 |
| December 29, 2025 | 100.5 | 100 | 100 | 101 | 99.6 | 690,097 |
| December 26, 2025 | 100.5 | 100.5 | 100.5 | 101 | 99.6 | 518,288 |
| December 24, 2025 | 102 | 99.8 | 99.8 | 103.5 | 99.7 | 1.21M |
| December 23, 2025 | 102.5 | 101 | 101 | 102.5 | 100.5 | 507,820 |
| December 22, 2025 | 101 | 102 | 102 | 102 | 100.5 | 446,608 |
| December 19, 2025 | 101 | 100 | 100 | 102 | 100 | 1.04M |
| December 18, 2025 | 100 | 100 | 100 | 101.5 | 99.8 | 518,406 |
| December 17, 2025 | 101 | 100.5 | 100.5 | 101.5 | 100 | 444,114 |
| December 16, 2025 | 100.5 | 100.5 | 100.5 | 101 | 99.1 | 1.49M |
| December 15, 2025 | 104 | 102 | 102 | 104 | 101 | 1.15M |
| December 12, 2025 | 105.5 | 103 | 103 | 106 | 101.5 | 1.53M |
| December 11, 2025 | 108.5 | 104.5 | 104.5 | 109 | 104.5 | 1.94M |
| December 10, 2025 | 106 | 108 | 108 | 108.5 | 106 | 3.06M |
| December 09, 2025 | 106 | 106 | 106 | 107 | 105 | 1.58M |
| December 08, 2025 | 104.5 | 105 | 105 | 105 | 103.5 | 931,291 |
| December 05, 2025 | 103.5 | 103.5 | 103.5 | 104 | 102.5 | 710,191 |
| December 04, 2025 | 103.5 | 103.5 | 103.5 | 104.5 | 103 | 694,189 |
| December 03, 2025 | 102.5 | 103 | 103 | 104.5 | 102.5 | 1.05M |
| December 02, 2025 | 103 | 101.5 | 101.5 | 103.5 | 101 | 1.2M |
| December 01, 2025 | 105.5 | 102.5 | 102.5 | 105.5 | 102 | 879,461 |
| November 28, 2025 | 108 | 105 | 105 | 109 | 105 | 1.94M |
| November 27, 2025 | 104.5 | 106.5 | 106.5 | 107 | 104.5 | 1.97M |
| November 26, 2025 | 104 | 105 | 105 | 105 | 103.5 | 1.29M |
| November 25, 2025 | 106.5 | 104 | 104 | 107.5 | 103 | 2.93M |
| November 24, 2025 | 108 | 105.5 | 105.5 | 109 | 104.5 | 4.2M |
| November 21, 2025 | 112 | 105.5 | 105.5 | 113.5 | 105 | 15.2M |
| November 20, 2025 | 110 | 113 | 113 | 113 | 110 | 2.91M |
| November 19, 2025 | 101 | 103 | 103 | 103.5 | 99.3 | 2.02M |
| November 18, 2025 | 101 | 100 | 100 | 103 | 99.9 | 2.25M |
| November 17, 2025 | 106 | 102 | 102 | 106 | 101.5 | 2.07M |