79.50
-0.4(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 83.7 | 83.1 | 83.1 | 83.7 | 82.9 | 330,399 |
| November 14, 2025 | 83.8 | 83.7 | 83.7 | 84 | 83.4 | 147,757 |
| November 13, 2025 | 83.8 | 83.7 | 83.7 | 83.9 | 83.5 | 134,792 |
| November 12, 2025 | 83.5 | 83.8 | 83.8 | 84.4 | 83.5 | 164,207 |
| November 11, 2025 | 83.9 | 83.4 | 83.4 | 84.1 | 83.3 | 265,679 |
| November 10, 2025 | 84.7 | 83.9 | 83.9 | 84.7 | 83 | 487,585 |
| November 07, 2025 | 85.2 | 85.1 | 85.1 | 85.2 | 84.9 | 172,620 |
| November 06, 2025 | 85.5 | 85.3 | 85.3 | 85.6 | 85.2 | 53,870 |
| November 05, 2025 | 85.2 | 85.2 | 85.2 | 85.3 | 84.9 | 87,135 |
| November 04, 2025 | 85.6 | 85.3 | 85.3 | 85.6 | 85 | 106,439 |
| November 03, 2025 | 85.6 | 85.2 | 85.2 | 85.6 | 84.9 | 92,700 |
| October 31, 2025 | 84.9 | 84.9 | 84.9 | 85.1 | 84.9 | 71,266 |
| October 30, 2025 | 84.9 | 84.9 | 84.9 | 85.2 | 84.9 | 128,382 |
| October 29, 2025 | 85 | 84.9 | 84.9 | 85 | 84.8 | 99,924 |
| October 28, 2025 | 85.2 | 85 | 85 | 85.4 | 85 | 94,174 |
| October 27, 2025 | 85.1 | 85.1 | 85.1 | 85.5 | 85 | 146,619 |
| October 23, 2025 | 84.7 | 85 | 85 | 85.3 | 84.7 | 85,103 |
| October 22, 2025 | 85 | 84.8 | 84.8 | 85.2 | 84.8 | 126,081 |
| October 21, 2025 | 85.2 | 85 | 85 | 85.4 | 85 | 78,348 |
| October 20, 2025 | 85 | 85.2 | 85.2 | 85.2 | 84.8 | 97,374 |