77.70
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 77.1 | 77.7 | 77.7 | 77.9 | 77.1 | 209,850 |
| February 10, 2026 | 76.4 | 77.6 | 77.6 | 77.7 | 76.1 | 452,345 |
| February 09, 2026 | 76.8 | 76.1 | 76.1 | 76.8 | 75.8 | 351,086 |
| February 06, 2026 | 76.2 | 76.4 | 76.4 | 76.6 | 75.4 | 270,975 |
| February 05, 2026 | 76.1 | 76.2 | 76.2 | 76.3 | 75.8 | 229,923 |
| February 04, 2026 | 76.1 | 76.2 | 76.2 | 76.5 | 75.6 | 443,280 |
| February 03, 2026 | 76.7 | 76.4 | 76.4 | 77 | 75.2 | 1.27M |
| February 02, 2026 | 78.2 | 78 | 78 | 78.2 | 77.7 | 280,572 |
| January 30, 2026 | 78.7 | 78.7 | 78.7 | 78.7 | 78.3 | 212,660 |
| January 29, 2026 | 79 | 78.8 | 78.8 | 79 | 78.5 | 197,560 |
| January 28, 2026 | 79.5 | 79.2 | 79.2 | 79.5 | 78.8 | 177,029 |
| January 27, 2026 | 79.6 | 79.5 | 79.5 | 79.7 | 79.4 | 150,211 |
| January 26, 2026 | 79 | 79.7 | 79.7 | 79.9 | 79 | 163,291 |
| January 23, 2026 | 79.4 | 79 | 79 | 79.4 | 78.9 | 100,281 |
| January 22, 2026 | 78.9 | 78.9 | 78.9 | 79.1 | 78.5 | 240,544 |
| January 21, 2026 | 79.4 | 78.9 | 78.9 | 79.4 | 78.8 | 249,094 |
| January 20, 2026 | 78.8 | 79.4 | 79.4 | 79.5 | 78.6 | 272,266 |
| January 19, 2026 | 79.2 | 78.8 | 78.8 | 79.2 | 78.6 | 371,083 |
| January 16, 2026 | 79.7 | 79.4 | 79.4 | 80 | 78.9 | 275,421 |
| January 15, 2026 | 79.1 | 79.7 | 79.7 | 79.8 | 79.1 | 117,962 |
| January 14, 2026 | 79 | 79.9 | 79.9 | 80 | 79 | 180,412 |
| January 13, 2026 | 79.5 | 79 | 79 | 79.5 | 78.5 | 284,596 |
| January 12, 2026 | 79.2 | 79.2 | 79.2 | 79.5 | 78.9 | 189,888 |
| January 09, 2026 | 79.1 | 79.2 | 79.2 | 79.3 | 78.6 | 204,968 |
| January 08, 2026 | 79 | 79.1 | 79.1 | 79.2 | 78.7 | 221,302 |
| January 07, 2026 | 79 | 79.1 | 79.1 | 79.1 | 78.5 | 343,034 |
| January 06, 2026 | 79.6 | 79.1 | 79.1 | 79.6 | 78.8 | 632,470 |
| January 05, 2026 | 80.5 | 79.9 | 79.9 | 80.5 | 79.6 | 642,490 |
| January 02, 2026 | 81.6 | 80.8 | 80.8 | 81.7 | 80.7 | 352,500 |
| December 31, 2025 | 81.7 | 81.6 | 81.6 | 82 | 81.5 | 147,365 |
| December 30, 2025 | 82 | 82 | 82 | 82.4 | 81.7 | 88,546 |
| December 29, 2025 | 82.1 | 82 | 82 | 82.3 | 81.8 | 105,930 |
| December 26, 2025 | 81.8 | 82.1 | 82.1 | 82.4 | 81.8 | 113,966 |
| December 24, 2025 | 81.7 | 81.8 | 81.8 | 81.8 | 81.4 | 86,839 |
| December 23, 2025 | 81.5 | 81.6 | 81.6 | 81.8 | 81.4 | 85,360 |
| December 22, 2025 | 81.9 | 81.6 | 81.6 | 81.9 | 81.2 | 101,712 |
| December 19, 2025 | 81.5 | 81.7 | 81.7 | 81.9 | 81.4 | 53,892 |
| December 18, 2025 | 81.5 | 81.4 | 81.4 | 81.9 | 81.1 | 72,543 |
| December 17, 2025 | 81.8 | 81.1 | 81.1 | 81.8 | 81 | 108,850 |
| December 16, 2025 | 81.1 | 81.5 | 81.5 | 81.7 | 81.1 | 66,061 |
| December 15, 2025 | 81.1 | 81.7 | 81.7 | 81.7 | 81 | 66,527 |
| December 12, 2025 | 81.5 | 81.5 | 81.5 | 81.5 | 81.3 | 63,657 |
| December 11, 2025 | 81.3 | 81.3 | 81.3 | 81.5 | 80.8 | 87,937 |
| December 10, 2025 | 81.4 | 81.2 | 81.2 | 81.4 | 80.8 | 112,047 |
| December 09, 2025 | 81.4 | 80.5 | 80.5 | 81.4 | 80.2 | 504,968 |
| December 08, 2025 | 81.8 | 81.4 | 81.4 | 81.8 | 81.4 | 109,942 |
| December 05, 2025 | 81.5 | 81.6 | 81.6 | 81.7 | 81.5 | 113,671 |
| December 04, 2025 | 81.7 | 81.6 | 81.6 | 81.9 | 81.5 | 101,527 |
| December 03, 2025 | 81.8 | 81.7 | 81.7 | 82 | 81.6 | 85,691 |
| December 02, 2025 | 82.2 | 81.6 | 81.6 | 82.2 | 81.5 | 97,867 |
| December 01, 2025 | 82 | 81.5 | 81.5 | 82.3 | 81.5 | 163,647 |
| November 28, 2025 | 82.1 | 82.1 | 82.1 | 82.3 | 82 | 69,424 |
| November 27, 2025 | 82.1 | 82.1 | 82.1 | 82.3 | 81.8 | 101,443 |
| November 26, 2025 | 82 | 82.3 | 82.3 | 82.4 | 82 | 106,946 |
| November 25, 2025 | 81.9 | 82 | 82 | 82.3 | 81.8 | 148,266 |
| November 24, 2025 | 82.1 | 82.4 | 82.4 | 82.4 | 82 | 76,201 |
| November 21, 2025 | 81.8 | 81.9 | 81.9 | 82.2 | 81.5 | 142,845 |
| November 20, 2025 | 81.2 | 81.8 | 81.8 | 82.1 | 81.2 | 133,410 |
| November 19, 2025 | 81.7 | 81.2 | 81.2 | 82 | 81.2 | 225,059 |
| November 18, 2025 | 83 | 81.7 | 81.7 | 83 | 81.5 | 565,271 |