73.50
+2.2(+3.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 72 | 73.5 | 73.5 | 74.1 | 72 | 617,505 |
| January 13, 2026 | 74 | 71.3 | 71.3 | 74.1 | 71.2 | 1.13M |
| January 12, 2026 | 74.5 | 74 | 74 | 75.8 | 73.9 | 468,327 |
| January 09, 2026 | 74.9 | 74.4 | 74.4 | 75.7 | 73.5 | 359,067 |
| January 08, 2026 | 76.7 | 74.6 | 74.6 | 76.8 | 74.6 | 567,758 |
| January 07, 2026 | 75.7 | 76.7 | 76.7 | 78.2 | 74.9 | 783,231 |
| January 06, 2026 | 75.3 | 75.8 | 75.8 | 76.3 | 75.1 | 327,760 |
| January 05, 2026 | 78.1 | 75.3 | 75.3 | 78.4 | 74.7 | 916,931 |
| January 02, 2026 | 77.4 | 77.9 | 77.9 | 79.5 | 77.1 | 519,118 |
| December 31, 2025 | 77.8 | 77.3 | 77.3 | 78.5 | 77 | 431,866 |
| December 30, 2025 | 78.3 | 77.8 | 77.8 | 79.8 | 76.9 | 770,845 |
| December 29, 2025 | 77.3 | 77.4 | 77.4 | 78.7 | 76.7 | 487,620 |
| December 26, 2025 | 78.4 | 77.4 | 77.4 | 78.4 | 76.9 | 367,412 |
| December 24, 2025 | 77.3 | 77.6 | 77.6 | 78.5 | 77.1 | 354,706 |
| December 23, 2025 | 78 | 77.2 | 77.2 | 79.1 | 77.2 | 514,227 |
| December 22, 2025 | 77 | 78 | 78 | 78.1 | 77 | 331,893 |
| December 19, 2025 | 76 | 76.8 | 76.8 | 77 | 75.6 | 482,219 |
| December 18, 2025 | 77.7 | 75.6 | 75.6 | 77.7 | 75.3 | 850,004 |
| December 17, 2025 | 76.7 | 77.7 | 77.7 | 78.3 | 76.7 | 334,410 |
| December 16, 2025 | 78.9 | 77 | 77 | 78.9 | 75.7 | 794,696 |
| December 15, 2025 | 78.2 | 78.4 | 78.4 | 79 | 77.6 | 454,751 |
| December 12, 2025 | 79.5 | 78.9 | 78.9 | 80.4 | 78.5 | 468,487 |
| December 11, 2025 | 81.2 | 79.3 | 79.3 | 81.8 | 79.3 | 735,135 |
| December 10, 2025 | 80.8 | 80.5 | 80.5 | 82.6 | 80.5 | 1.06M |
| December 09, 2025 | 82.6 | 79.3 | 79.3 | 82.6 | 79.3 | 917,143 |
| December 08, 2025 | 80.8 | 81.9 | 81.9 | 83.2 | 80.3 | 684,117 |
| December 05, 2025 | 82.1 | 80.5 | 80.5 | 82.4 | 80.4 | 539,406 |
| December 04, 2025 | 81.6 | 81.5 | 81.5 | 82.9 | 81.4 | 510,622 |
| December 03, 2025 | 81.8 | 81.6 | 81.6 | 82.6 | 81.5 | 339,053 |
| December 02, 2025 | 82.3 | 81.5 | 81.5 | 83 | 81.5 | 379,307 |
| December 01, 2025 | 83.5 | 82.2 | 82.2 | 84.4 | 81.8 | 776,152 |
| November 28, 2025 | 84.4 | 82.8 | 82.8 | 84.4 | 82.7 | 723,508 |
| November 27, 2025 | 85.1 | 83.9 | 83.9 | 85.1 | 83.3 | 516,312 |
| November 26, 2025 | 82.8 | 84.3 | 84.3 | 85.5 | 82.8 | 954,492 |
| November 25, 2025 | 84.2 | 82 | 82 | 85.3 | 82 | 1.28M |
| November 24, 2025 | 84.8 | 83.7 | 83.7 | 85.6 | 83.2 | 626,858 |
| November 21, 2025 | 85.2 | 83.5 | 83.5 | 87.3 | 83.3 | 1.43M |
| November 20, 2025 | 86.8 | 88.4 | 88.4 | 88.9 | 85.2 | 1.4M |
| November 19, 2025 | 87.9 | 84.5 | 84.5 | 88 | 83.7 | 1.5M |
| November 18, 2025 | 92.5 | 87.9 | 87.9 | 93.1 | 85.2 | 2.67M |
| November 17, 2025 | 91.5 | 93.5 | 93.5 | 94.7 | 90.6 | 1.37M |
| November 14, 2025 | 89.9 | 90.7 | 90.7 | 91.4 | 89.1 | 1.04M |
| November 13, 2025 | 95.7 | 90.5 | 90.5 | 97.8 | 90.4 | 2.57M |
| November 12, 2025 | 90.6 | 94.2 | 94.2 | 96.3 | 87.3 | 4.04M |
| November 11, 2025 | 96.9 | 93.8 | 93.8 | 98.1 | 93.3 | 2.68M |
| November 10, 2025 | 94.5 | 96.1 | 96.1 | 99.6 | 94.5 | 2.4M |
| November 07, 2025 | 100.5 | 94.4 | 94.4 | 100.5 | 93.1 | 3.18M |
| November 06, 2025 | 100.5 | 101 | 101 | 102 | 97.2 | 3.02M |
| November 05, 2025 | 100.5 | 98.5 | 98.5 | 103 | 98 | 4.23M |
| November 04, 2025 | 100 | 99.9 | 99.9 | 105 | 99.5 | 3.59M |
| November 03, 2025 | 99.6 | 99.8 | 99.8 | 103 | 99.5 | 2.66M |
| October 31, 2025 | 95.8 | 100 | 100 | 101 | 94 | 4.09M |
| October 30, 2025 | 97.5 | 94.1 | 94.1 | 98.2 | 93.1 | 3.03M |
| October 29, 2025 | 92 | 96.8 | 96.8 | 98.7 | 92 | 7.86M |
| October 28, 2025 | 90 | 89.8 | 89.8 | 90.5 | 88.3 | 475,122 |
| October 27, 2025 | 90.2 | 89.9 | 89.9 | 91.9 | 89.9 | 640,012 |
| October 23, 2025 | 88.7 | 89.5 | 89.5 | 92.4 | 88.3 | 1.09M |
| October 22, 2025 | 88.8 | 88.6 | 88.6 | 89.9 | 87.3 | 522,487 |
| October 21, 2025 | 89.5 | 88.8 | 88.8 | 90.3 | 88.3 | 631,803 |
| October 20, 2025 | 90 | 88.3 | 88.3 | 90.6 | 88.3 | 778,540 |