73.70
+0.7(+0.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 74.4 | 73.7 | 73.7 | 74.7 | 73.3 | 612,995 |
| February 10, 2026 | 73 | 73 | 73 | 73.3 | 71.7 | 287,013 |
| February 09, 2026 | 74.8 | 72.6 | 72.6 | 75.1 | 72.4 | 507,933 |
| February 06, 2026 | 74.5 | 73.1 | 73.1 | 74.5 | 71.7 | 559,620 |
| February 05, 2026 | 74.6 | 74.4 | 74.4 | 76.3 | 74.2 | 558,077 |
| February 04, 2026 | 73.2 | 75 | 75 | 75 | 73.2 | 513,534 |
| February 03, 2026 | 73 | 73.7 | 73.7 | 74.4 | 71.5 | 730,608 |
| February 02, 2026 | 71.9 | 71.8 | 71.8 | 72.8 | 71.3 | 634,894 |
| January 30, 2026 | 72.2 | 72.7 | 72.7 | 73.3 | 71.6 | 648,220 |
| January 29, 2026 | 73.2 | 72.2 | 72.2 | 74 | 72 | 646,443 |
| January 28, 2026 | 74.2 | 73 | 73 | 74.5 | 72.9 | 711,702 |
| January 27, 2026 | 75.9 | 73.6 | 73.6 | 75.9 | 73 | 1.37M |
| January 26, 2026 | 72 | 75.9 | 75.9 | 76 | 72 | 1.19M |
| January 23, 2026 | 73 | 72 | 72 | 74.6 | 71.6 | 741,059 |
| January 22, 2026 | 72.4 | 72.6 | 72.6 | 73.1 | 71.7 | 703,496 |
| January 21, 2026 | 73.7 | 72.1 | 72.1 | 74.6 | 72.1 | 634,218 |
| January 20, 2026 | 73.5 | 74 | 74 | 74.2 | 72.6 | 536,741 |
| January 19, 2026 | 73.2 | 73 | 73 | 74.5 | 72.5 | 512,721 |
| January 16, 2026 | 73.7 | 72.8 | 72.8 | 74.1 | 72.5 | 461,941 |
| January 15, 2026 | 73.5 | 72.9 | 72.9 | 73.5 | 72.1 | 369,914 |
| 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 |