83.20
+2.7(+3.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 80.6 | 83.2 | 83.2 | 84 | 80.6 | 3.55M |
| January 13, 2026 | 81.3 | 80.5 | 80.5 | 81.5 | 79.9 | 1.5M |
| January 12, 2026 | 80.8 | 81.3 | 81.3 | 81.4 | 80.3 | 1.43M |
| January 09, 2026 | 80.1 | 80.4 | 80.4 | 81.2 | 80.1 | 1.9M |
| January 08, 2026 | 80 | 79.7 | 79.7 | 80 | 79 | 1.58M |
| January 07, 2026 | 79.8 | 79.9 | 79.9 | 80.3 | 79.4 | 2.73M |
| January 06, 2026 | 80.2 | 79.8 | 79.8 | 80.5 | 79.1 | 3.97M |
| January 05, 2026 | 80.5 | 80.3 | 80.3 | 80.8 | 79.9 | 2.42M |
| January 02, 2026 | 80.4 | 80.2 | 80.2 | 81.1 | 80 | 2.71M |
| December 31, 2025 | 80.3 | 80.4 | 80.4 | 80.9 | 80.1 | 1.81M |
| December 30, 2025 | 80.7 | 80.2 | 80.2 | 80.8 | 79.6 | 3.18M |
| December 29, 2025 | 81.3 | 80.6 | 80.6 | 82.1 | 80.3 | 3.23M |
| December 26, 2025 | 82.5 | 81.3 | 81.3 | 82.9 | 81.3 | 1.9M |
| December 24, 2025 | 83.5 | 82.4 | 82.4 | 84.4 | 82.3 | 1.56M |
| December 23, 2025 | 84.5 | 83 | 83 | 84.5 | 83 | 884,834 |
| December 22, 2025 | 83.7 | 84.1 | 84.1 | 84.2 | 83.5 | 790,386 |
| December 19, 2025 | 83 | 83.1 | 83.1 | 83.9 | 83 | 1.05M |
| December 18, 2025 | 83.1 | 82.9 | 82.9 | 83.3 | 82.3 | 725,460 |
| December 17, 2025 | 83.7 | 82.7 | 82.7 | 84.1 | 82.7 | 1.38M |
| December 16, 2025 | 83.8 | 82.8 | 82.8 | 84.6 | 82.5 | 933,125 |
| December 15, 2025 | 85.2 | 84.4 | 84.4 | 85.3 | 84.4 | 733,891 |
| December 12, 2025 | 86.5 | 85.8 | 85.8 | 86.6 | 85.6 | 628,749 |
| December 11, 2025 | 85 | 86.2 | 86.2 | 86.6 | 85 | 1.34M |
| December 10, 2025 | 85.5 | 85 | 85 | 85.9 | 84.8 | 917,324 |
| December 09, 2025 | 85 | 85 | 85 | 85 | 84.5 | 598,510 |
| December 08, 2025 | 84.3 | 85 | 85 | 85.5 | 83.8 | 1.26M |
| December 05, 2025 | 84.5 | 83.9 | 83.9 | 84.5 | 83.4 | 645,626 |
| December 04, 2025 | 83.6 | 84.4 | 84.4 | 84.7 | 83.6 | 1.01M |
| December 03, 2025 | 84 | 83.6 | 83.6 | 84.3 | 83.6 | 764,923 |
| December 02, 2025 | 82.5 | 84 | 84 | 84 | 82.4 | 1.42M |
| December 01, 2025 | 83.7 | 82.5 | 82.5 | 84.3 | 82.5 | 674,340 |
| November 28, 2025 | 84 | 83.8 | 83.8 | 84.5 | 83.3 | 910,461 |
| November 27, 2025 | 84 | 84 | 84 | 84 | 82.4 | 2.38M |
| November 26, 2025 | 82.5 | 84 | 84 | 84 | 81.5 | 2.09M |
| November 25, 2025 | 81.3 | 81.9 | 81.9 | 81.9 | 80.7 | 1.63M |
| November 24, 2025 | 81.6 | 80.4 | 80.4 | 81.6 | 80 | 2.4M |
| November 21, 2025 | 82.6 | 80.7 | 80.7 | 83.2 | 80.5 | 2.05M |
| November 20, 2025 | 82.2 | 83 | 83 | 83 | 81.8 | 1.33M |
| November 19, 2025 | 83.2 | 81.3 | 81.3 | 83.2 | 80.8 | 2.08M |
| November 18, 2025 | 83.5 | 82.5 | 82.5 | 83.8 | 81.9 | 2.15M |
| November 17, 2025 | 84.2 | 83.8 | 83.8 | 84.6 | 83.1 | 1.35M |
| November 14, 2025 | 85.1 | 83.9 | 83.9 | 85.2 | 83.9 | 1.48M |
| November 13, 2025 | 85.8 | 85.8 | 85.8 | 85.8 | 84.6 | 1.3M |
| November 12, 2025 | 85.8 | 85.8 | 85.8 | 86.5 | 85 | 1.17M |
| November 11, 2025 | 85.2 | 85.2 | 85.2 | 86 | 84.5 | 1.79M |
| November 10, 2025 | 85.8 | 85.2 | 85.2 | 85.9 | 84.6 | 1.09M |
| November 07, 2025 | 84 | 86.3 | 86.3 | 86.6 | 83.6 | 3.45M |
| November 06, 2025 | 84.1 | 84.4 | 84.4 | 84.5 | 82.6 | 3.72M |
| November 05, 2025 | 84.1 | 84.7 | 84.7 | 85 | 83.1 | 3.2M |
| November 04, 2025 | 90.1 | 84 | 84 | 90.1 | 82.9 | 6.94M |
| November 03, 2025 | 90 | 89.9 | 89.9 | 90.4 | 89.5 | 557,246 |
| October 31, 2025 | 89.8 | 89 | 89 | 90.5 | 89 | 1.02M |
| October 30, 2025 | 91.7 | 89.6 | 89.6 | 91.7 | 89.5 | 2.42M |
| October 29, 2025 | 92 | 91.7 | 91.7 | 92.7 | 91.3 | 2.01M |
| October 28, 2025 | 93.5 | 91.4 | 91.4 | 93.5 | 91.2 | 1.6M |
| October 27, 2025 | 93.5 | 92.8 | 92.8 | 93.8 | 92.2 | 1.23M |
| October 23, 2025 | 92.5 | 92.4 | 92.4 | 93.4 | 92.2 | 1.08M |
| October 22, 2025 | 92.4 | 92.9 | 92.9 | 93.6 | 92.3 | 1.49M |
| October 21, 2025 | 92.5 | 92.6 | 92.6 | 94.2 | 92.4 | 2.44M |
| October 20, 2025 | 92 | 91.7 | 91.7 | 92 | 90.8 | 970,112 |