62.90
+0.7(+1.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 62.2 | 62.9 | 62.9 | 63.1 | 61.8 | 115,645 |
| February 10, 2026 | 62 | 62.2 | 62.2 | 62.2 | 61.5 | 155,404 |
| February 09, 2026 | 62.7 | 61.9 | 61.9 | 62.8 | 61.1 | 190,224 |
| February 06, 2026 | 62.2 | 61.7 | 61.7 | 63.3 | 60.8 | 247,110 |
| February 05, 2026 | 64.2 | 63.1 | 63.1 | 64.3 | 63.1 | 126,221 |
| February 04, 2026 | 62.5 | 64 | 64 | 64 | 62 | 373,467 |
| February 03, 2026 | 65 | 62.6 | 62.6 | 65.1 | 62.4 | 303,702 |
| February 02, 2026 | 64.8 | 64.4 | 64.4 | 64.8 | 63.5 | 396,896 |
| January 30, 2026 | 67.2 | 66.1 | 66.1 | 67.5 | 64.7 | 949,102 |
| January 29, 2026 | 72.6 | 71 | 71 | 73 | 70.5 | 212,193 |
| January 28, 2026 | 72.1 | 72.5 | 72.5 | 73.3 | 72.1 | 221,699 |
| January 27, 2026 | 75.2 | 72.1 | 72.1 | 75.5 | 72.1 | 398,156 |
| January 26, 2026 | 74.6 | 75 | 75 | 76.6 | 74.5 | 336,448 |
| January 23, 2026 | 73.9 | 74.1 | 74.1 | 74.7 | 73.3 | 238,873 |
| January 22, 2026 | 75 | 73.4 | 73.4 | 75 | 73.1 | 320,415 |
| January 21, 2026 | 75.2 | 73.3 | 73.3 | 75.8 | 73.1 | 501,760 |
| January 20, 2026 | 78.3 | 77 | 77 | 78.4 | 76.3 | 482,070 |
| January 19, 2026 | 75.7 | 77.4 | 77.4 | 78.3 | 75.7 | 458,109 |
| January 16, 2026 | 76.6 | 75.6 | 75.6 | 76.9 | 75.3 | 210,125 |
| January 15, 2026 | 76.9 | 75.9 | 75.9 | 76.9 | 75 | 233,173 |
| January 14, 2026 | 75.6 | 76.3 | 76.3 | 77 | 74.9 | 253,523 |
| January 13, 2026 | 75.8 | 74.7 | 74.7 | 76.2 | 74.1 | 441,611 |
| January 12, 2026 | 76.7 | 76 | 76 | 77.2 | 75.7 | 436,148 |
| January 09, 2026 | 75.4 | 76.3 | 76.3 | 76.5 | 74.3 | 431,046 |
| January 08, 2026 | 79.1 | 75.4 | 75.4 | 79.1 | 75.4 | 1.02M |
| January 07, 2026 | 80.5 | 79 | 79 | 85.5 | 79 | 5.21M |
| January 06, 2026 | 74 | 78.1 | 78.1 | 78.1 | 74 | 2.95M |
| January 05, 2026 | 76.6 | 71 | 71 | 76.6 | 70.4 | 1.11M |
| January 02, 2026 | 72.9 | 76.6 | 76.6 | 79.1 | 72.5 | 1.55M |
| December 31, 2025 | 75 | 72.8 | 72.8 | 75.2 | 72.8 | 833,681 |
| December 30, 2025 | 79.5 | 75.2 | 75.2 | 82.8 | 74.7 | 4.42M |
| December 29, 2025 | 75 | 77.5 | 77.5 | 77.5 | 75 | 2.72M |
| December 26, 2025 | 71.5 | 70.5 | 70.5 | 71.8 | 69.7 | 179,996 |
| December 24, 2025 | 72 | 70.7 | 70.7 | 72.5 | 70.5 | 215,585 |
| December 23, 2025 | 73 | 72 | 72 | 73.4 | 71.9 | 219,671 |
| December 22, 2025 | 71.5 | 72.8 | 72.8 | 72.8 | 71 | 215,089 |
| December 19, 2025 | 73.2 | 70.9 | 70.9 | 73.5 | 70.9 | 244,931 |
| December 18, 2025 | 72 | 71.9 | 71.9 | 73.7 | 70.9 | 278,632 |
| December 17, 2025 | 72.3 | 72 | 72 | 75.5 | 72 | 409,603 |
| December 16, 2025 | 73.2 | 72.5 | 72.5 | 73.9 | 70.7 | 448,958 |
| December 15, 2025 | 70.2 | 73.2 | 73.2 | 76 | 70 | 1.08M |
| December 12, 2025 | 73 | 71.4 | 71.4 | 73.5 | 71.1 | 313,389 |
| December 11, 2025 | 70.9 | 71.1 | 71.1 | 74.3 | 70.6 | 816,301 |
| December 10, 2025 | 72.3 | 70.8 | 70.8 | 73.1 | 70.8 | 692,879 |
| December 09, 2025 | 71.2 | 72.7 | 72.7 | 73.8 | 71 | 900,117 |
| December 08, 2025 | 72.7 | 71.2 | 71.2 | 73.9 | 70.6 | 1.5M |
| December 05, 2025 | 74.8 | 73.9 | 73.9 | 77.3 | 72.4 | 6.52M |
| December 04, 2025 | 66.7 | 72.7 | 72.7 | 72.7 | 65.5 | 4.4M |
| December 03, 2025 | 63.1 | 66.1 | 66.1 | 66.1 | 63.1 | 4.06M |
| December 02, 2025 | 59.8 | 60.1 | 60.1 | 61.3 | 59.8 | 36,540 |
| December 01, 2025 | 60.2 | 60.6 | 60.6 | 60.9 | 60.2 | 54,660 |
| November 28, 2025 | 60.8 | 60.6 | 60.6 | 61.1 | 59.5 | 82,841 |
| November 27, 2025 | 60.3 | 59.7 | 59.7 | 61.2 | 59.2 | 72,069 |
| November 26, 2025 | 58.5 | 59.9 | 59.9 | 60.9 | 58.5 | 101,439 |
| November 25, 2025 | 56.9 | 58.2 | 58.2 | 58.2 | 56.8 | 102,185 |
| November 24, 2025 | 57 | 56.3 | 56.3 | 57.2 | 56.3 | 69,934 |
| November 21, 2025 | 58 | 57 | 57 | 58 | 56.7 | 104,001 |
| November 20, 2025 | 57.9 | 58.9 | 58.9 | 59 | 57.5 | 81,817 |
| November 19, 2025 | 58.4 | 57.1 | 57.1 | 58.4 | 56 | 116,365 |
| November 18, 2025 | 59.5 | 58.4 | 58.4 | 59.7 | 57.4 | 137,033 |