71.00
+1.6(+2.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 70.1 | 71 | 71 | 71.1 | 69.8 | 321,341 |
| January 13, 2026 | 69.6 | 69.4 | 69.4 | 70 | 68.8 | 213,075 |
| January 12, 2026 | 69.7 | 69.6 | 69.6 | 70.6 | 68.8 | 480,663 |
| January 09, 2026 | 66.4 | 67.3 | 67.3 | 68.2 | 66.1 | 335,211 |
| January 08, 2026 | 66.6 | 65.6 | 65.6 | 66.7 | 65.6 | 151,600 |
| January 07, 2026 | 65.6 | 66 | 66 | 66.4 | 64.5 | 293,012 |
| January 06, 2026 | 65.8 | 65.6 | 65.6 | 66.4 | 65.4 | 325,103 |
| January 05, 2026 | 68.5 | 65.8 | 65.8 | 68.8 | 65.4 | 279,834 |
| January 02, 2026 | 66.9 | 67.4 | 67.4 | 67.7 | 66.1 | 147,271 |
| December 31, 2025 | 66.6 | 66.2 | 66.2 | 67.2 | 66.1 | 116,105 |
| December 30, 2025 | 67.4 | 66.3 | 66.3 | 67.4 | 65.9 | 87,580 |
| December 29, 2025 | 67.1 | 67.1 | 67.1 | 67.5 | 66.4 | 118,491 |
| December 26, 2025 | 67 | 67 | 67 | 67.8 | 66.6 | 112,226 |
| December 24, 2025 | 67.4 | 67 | 67 | 68.5 | 66.9 | 77,480 |
| December 23, 2025 | 68 | 67.4 | 67.4 | 68.1 | 67.4 | 45,254 |
| December 22, 2025 | 68.5 | 68.1 | 68.1 | 69.1 | 68.1 | 86,164 |
| December 19, 2025 | 68.6 | 68 | 68 | 68.6 | 67.4 | 77,116 |
| December 18, 2025 | 67.3 | 67.4 | 67.4 | 68.2 | 67.3 | 17,646 |
| December 17, 2025 | 67.7 | 68 | 68 | 68.6 | 67.6 | 122,396 |
| December 16, 2025 | 69.1 | 67.4 | 67.4 | 69.1 | 66.2 | 158,117 |
| December 15, 2025 | 67.7 | 68.8 | 68.8 | 69.2 | 67.5 | 72,005 |
| December 12, 2025 | 70 | 69.6 | 69.6 | 70.7 | 69.6 | 85,230 |
| December 11, 2025 | 70.6 | 70 | 70 | 71.8 | 70 | 277,358 |
| December 10, 2025 | 69.9 | 69.3 | 69.3 | 70.8 | 69.3 | 171,181 |
| December 09, 2025 | 69.9 | 69.8 | 69.8 | 70 | 69.1 | 66,824 |
| December 08, 2025 | 70.2 | 69.1 | 69.1 | 70.4 | 69 | 105,054 |
| December 05, 2025 | 69.5 | 70 | 70 | 71.5 | 68.9 | 307,825 |
| December 04, 2025 | 68 | 68.9 | 68.9 | 69.6 | 68 | 179,655 |
| December 03, 2025 | 67.1 | 67.8 | 67.8 | 68.5 | 67 | 72,403 |
| December 02, 2025 | 67.1 | 67.7 | 67.7 | 67.9 | 67.1 | 95,137 |
| December 01, 2025 | 67 | 66.5 | 66.5 | 67 | 65.8 | 128,150 |
| November 28, 2025 | 67.6 | 67.5 | 67.5 | 67.6 | 67 | 60,703 |
| November 27, 2025 | 67.7 | 67.1 | 67.1 | 68.1 | 66.8 | 142,911 |
| November 26, 2025 | 67.1 | 67.4 | 67.4 | 67.8 | 67.1 | 102,658 |
| November 25, 2025 | 66.3 | 66.9 | 66.9 | 67.1 | 66 | 67,890 |
| November 24, 2025 | 65.7 | 66.1 | 66.1 | 66.8 | 65.4 | 114,632 |
| November 21, 2025 | 65.8 | 64.8 | 64.8 | 66.1 | 64.5 | 159,049 |
| November 20, 2025 | 65.5 | 67 | 67 | 67.6 | 65.5 | 205,684 |
| November 19, 2025 | 65.3 | 64.7 | 64.7 | 66 | 64.5 | 245,503 |
| November 18, 2025 | 66.4 | 65.5 | 65.5 | 67.6 | 65.3 | 399,005 |
| November 17, 2025 | 68.4 | 66 | 66 | 68.9 | 66 | 451,797 |
| November 14, 2025 | 70.8 | 68.2 | 68.2 | 70.8 | 68.2 | 595,428 |
| November 13, 2025 | 70.9 | 70.8 | 70.8 | 72.9 | 70 | 853,617 |
| November 12, 2025 | 73.6 | 70.9 | 70.9 | 73.6 | 70.8 | 2.7M |
| November 11, 2025 | 80.3 | 78.9 | 78.9 | 81.2 | 78 | 1.19M |
| November 10, 2025 | 75.1 | 77.5 | 77.5 | 79 | 74.2 | 486,440 |
| November 07, 2025 | 75.7 | 74.7 | 74.7 | 76.5 | 73.9 | 313,985 |
| November 06, 2025 | 75.8 | 76.2 | 76.2 | 77.3 | 75.8 | 154,194 |
| November 05, 2025 | 75.3 | 75.6 | 75.6 | 76.1 | 73.3 | 463,681 |
| November 04, 2025 | 79.2 | 77.1 | 77.1 | 80.8 | 77.1 | 383,097 |
| November 03, 2025 | 77.8 | 79 | 79 | 79.5 | 77.3 | 403,325 |
| October 31, 2025 | 76.9 | 77.8 | 77.8 | 78 | 76.1 | 384,167 |
| October 30, 2025 | 77.1 | 75.9 | 75.9 | 77.5 | 75.3 | 323,610 |
| October 29, 2025 | 76 | 76.4 | 76.4 | 79.8 | 76 | 1.1M |
| October 28, 2025 | 75.5 | 75.2 | 75.2 | 75.5 | 74.4 | 174,755 |
| October 27, 2025 | 76.2 | 75.5 | 75.5 | 76.4 | 75.4 | 198,544 |
| October 23, 2025 | 75.4 | 75.1 | 75.1 | 75.4 | 74.8 | 167,960 |
| October 22, 2025 | 75.8 | 76 | 76 | 76.6 | 75 | 196,389 |
| October 21, 2025 | 75.5 | 76.1 | 76.1 | 77 | 74.5 | 305,670 |
| October 20, 2025 | 75.4 | 74.7 | 74.7 | 75.9 | 74 | 413,137 |