72.10
+1.5(+2.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 75 | 72.1 | 72.1 | 75.4 | 71.4 | 1.24M |
| February 10, 2026 | 69 | 70.6 | 70.6 | 70.6 | 68.8 | 206,996 |
| February 09, 2026 | 68.5 | 68.6 | 68.6 | 69.6 | 68.3 | 162,657 |
| February 06, 2026 | 68.9 | 67.2 | 67.2 | 68.9 | 65.6 | 171,138 |
| February 05, 2026 | 68.4 | 68.5 | 68.5 | 69.5 | 68.4 | 116,355 |
| February 04, 2026 | 68.5 | 69.5 | 69.5 | 69.5 | 68.2 | 97,524 |
| February 03, 2026 | 67.7 | 68.1 | 68.1 | 68.1 | 67.4 | 93,617 |
| February 02, 2026 | 68.5 | 67 | 67 | 68.5 | 66.2 | 242,783 |
| January 30, 2026 | 69.9 | 68.9 | 68.9 | 69.9 | 68.2 | 166,958 |
| January 29, 2026 | 69.9 | 70.3 | 70.3 | 71.9 | 69.4 | 279,902 |
| January 28, 2026 | 70.7 | 69.7 | 69.7 | 70.7 | 68.9 | 256,948 |
| January 27, 2026 | 69 | 70.2 | 70.2 | 70.4 | 69 | 239,614 |
| January 26, 2026 | 69.2 | 69.2 | 69.2 | 70 | 69.1 | 105,478 |
| January 23, 2026 | 70 | 69.2 | 69.2 | 70 | 68.5 | 140,850 |
| January 22, 2026 | 68.9 | 69 | 69 | 69.3 | 67.9 | 222,750 |
| January 21, 2026 | 68 | 66.8 | 66.8 | 68.4 | 66.8 | 297,322 |
| January 20, 2026 | 69.3 | 69 | 69 | 69.7 | 68.2 | 153,211 |
| January 19, 2026 | 69.4 | 69.3 | 69.3 | 70 | 69.3 | 136,553 |
| January 16, 2026 | 70.6 | 69.9 | 69.9 | 70.7 | 69 | 202,370 |
| January 15, 2026 | 71.2 | 70.2 | 70.2 | 71.2 | 70 | 203,447 |
| 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 |