74.40
+1.6(+2.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 73.1 | 74.4 | 74.4 | 75.1 | 73.1 | 88,052 |
| January 13, 2026 | 73.3 | 72.8 | 72.8 | 74.1 | 72.5 | 123,739 |
| January 12, 2026 | 73.4 | 73.4 | 73.4 | 74.2 | 73 | 99,756 |
| January 09, 2026 | 73 | 73.4 | 73.4 | 73.4 | 72.2 | 96,245 |
| January 08, 2026 | 72.8 | 73 | 73 | 73.6 | 72.6 | 132,910 |
| January 07, 2026 | 72.6 | 73.2 | 73.2 | 74.2 | 72.6 | 57,762 |
| January 06, 2026 | 72.5 | 73.5 | 73.5 | 74 | 72.5 | 81,003 |
| January 05, 2026 | 74.9 | 73.2 | 73.2 | 75 | 73 | 173,357 |
| January 02, 2026 | 75 | 74.9 | 74.9 | 75.5 | 74.5 | 79,341 |
| December 31, 2025 | 76 | 75.9 | 75.9 | 76 | 75.3 | 42,805 |
| December 30, 2025 | 77 | 76 | 76 | 77 | 75.8 | 78,725 |
| December 29, 2025 | 76.9 | 76.8 | 76.8 | 76.9 | 76.3 | 69,720 |
| December 26, 2025 | 76.6 | 76.7 | 76.7 | 77.3 | 76.6 | 34,168 |
| December 24, 2025 | 77.5 | 77.3 | 77.3 | 77.6 | 77.1 | 16,173 |
| December 23, 2025 | 78 | 77.5 | 77.5 | 78.2 | 77.3 | 59,666 |
| December 22, 2025 | 77 | 78 | 78 | 78.5 | 77 | 32,252 |
| December 19, 2025 | 77.9 | 77.9 | 77.9 | 78.3 | 77.8 | 18,715 |
| December 18, 2025 | 77.2 | 77.7 | 77.7 | 79.2 | 77.2 | 34,575 |
| December 17, 2025 | 78.3 | 77.9 | 77.9 | 79 | 77.6 | 47,704 |
| December 16, 2025 | 77.5 | 78.3 | 78.3 | 79.3 | 77.5 | 81,560 |
| December 15, 2025 | 78.2 | 78.7 | 78.7 | 79.6 | 78.2 | 43,425 |
| December 12, 2025 | 78.5 | 79.1 | 79.1 | 80 | 78.5 | 46,525 |
| December 11, 2025 | 79 | 78.2 | 78.2 | 79 | 77.8 | 25,809 |
| December 10, 2025 | 77.3 | 79 | 79 | 79.8 | 77.3 | 59,335 |
| December 09, 2025 | 78.5 | 78.2 | 78.2 | 80 | 77.1 | 233,764 |
| December 08, 2025 | 80 | 80.5 | 80.5 | 80.7 | 79 | 103,189 |
| December 05, 2025 | 81 | 80.7 | 80.7 | 81 | 79.9 | 63,859 |
| December 04, 2025 | 82 | 81.2 | 81.2 | 82 | 80.8 | 70,828 |
| December 03, 2025 | 83.6 | 82.8 | 82.8 | 83.6 | 82 | 19,750 |
| December 02, 2025 | 82.3 | 82.2 | 82.2 | 83.6 | 82.1 | 35,068 |
| December 01, 2025 | 83.2 | 82.3 | 82.3 | 83.6 | 82 | 21,945 |
| November 28, 2025 | 83 | 82.9 | 82.9 | 83.5 | 82 | 32,548 |
| November 27, 2025 | 82.2 | 83.3 | 83.3 | 83.5 | 81.3 | 59,218 |
| November 26, 2025 | 82.8 | 82.3 | 82.3 | 83.1 | 81.3 | 109,531 |
| November 25, 2025 | 84 | 82.6 | 82.6 | 84 | 82 | 110,810 |
| November 24, 2025 | 83.5 | 83.9 | 83.9 | 84.8 | 83 | 209,064 |
| November 21, 2025 | 82.3 | 81.4 | 81.4 | 82.6 | 81 | 114,181 |
| November 20, 2025 | 81.7 | 82.3 | 82.3 | 83.4 | 81.7 | 152,944 |
| November 19, 2025 | 82.4 | 81.6 | 81.6 | 83 | 81.4 | 154,915 |
| November 18, 2025 | 83.2 | 83 | 83 | 83.2 | 81.8 | 179,336 |
| November 17, 2025 | 83.5 | 83.1 | 83.1 | 83.5 | 81.8 | 189,772 |
| November 14, 2025 | 82.3 | 83.3 | 83.3 | 83.9 | 81.7 | 242,945 |
| November 13, 2025 | 80.8 | 82.3 | 82.3 | 83.7 | 80.5 | 459,950 |
| November 12, 2025 | 79.9 | 79.4 | 79.4 | 80.6 | 79.4 | 236,473 |
| November 11, 2025 | 79.7 | 79.9 | 79.9 | 81 | 78.4 | 212,333 |
| November 10, 2025 | 79.9 | 79.7 | 79.7 | 80.1 | 79.2 | 127,283 |
| November 07, 2025 | 79.6 | 80.1 | 80.1 | 80.3 | 78.4 | 238,437 |
| November 06, 2025 | 84.6 | 79.7 | 79.7 | 84.6 | 78.2 | 428,767 |
| November 05, 2025 | 77 | 80.7 | 80.7 | 80.8 | 77 | 422,575 |
| November 04, 2025 | 76.5 | 77.4 | 77.4 | 79.3 | 76.5 | 126,110 |
| November 03, 2025 | 79.3 | 76.5 | 76.5 | 79.3 | 76.2 | 146,286 |
| October 31, 2025 | 82.1 | 77.2 | 77.2 | 82.6 | 76.8 | 359,970 |
| October 30, 2025 | 82 | 81.7 | 81.7 | 83.5 | 78.1 | 937,344 |
| October 29, 2025 | 74.6 | 81.4 | 81.4 | 81.4 | 73.5 | 1.42M |
| October 28, 2025 | 71.4 | 74 | 74 | 74.5 | 70.2 | 336,714 |
| October 27, 2025 | 71.2 | 71.4 | 71.4 | 71.4 | 70 | 171,648 |
| October 23, 2025 | 69.3 | 71.2 | 71.2 | 71.4 | 69.3 | 234,355 |
| October 22, 2025 | 69.1 | 69.3 | 69.3 | 70.1 | 68.5 | 123,354 |
| October 21, 2025 | 67.3 | 69.1 | 69.1 | 69.2 | 67 | 130,297 |
| October 20, 2025 | 66 | 67.3 | 67.3 | 67.3 | 66 | 73,194 |