67.80
+1(+1.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 66.8 | 67.8 | 67.8 | 67.8 | 66.8 | 56,497 |
| February 10, 2026 | 68.2 | 66.8 | 66.8 | 68.2 | 66.4 | 183,215 |
| February 09, 2026 | 68.2 | 68.3 | 68.3 | 68.8 | 67.9 | 80,834 |
| February 06, 2026 | 68.1 | 67.8 | 67.8 | 68.1 | 67 | 127,723 |
| February 05, 2026 | 69 | 68.6 | 68.6 | 69.4 | 68.4 | 35,325 |
| February 04, 2026 | 67.3 | 68.4 | 68.4 | 68.6 | 67.3 | 69,064 |
| February 03, 2026 | 68.8 | 68 | 68 | 68.8 | 67.7 | 119,904 |
| February 02, 2026 | 68.5 | 68.2 | 68.2 | 68.6 | 67.7 | 108,010 |
| January 30, 2026 | 70.2 | 69 | 69 | 70.2 | 68.5 | 173,524 |
| January 29, 2026 | 71.2 | 71 | 71 | 71.6 | 70.9 | 71,173 |
| January 28, 2026 | 71.3 | 71.7 | 71.7 | 71.7 | 70.4 | 108,962 |
| January 27, 2026 | 72.3 | 71.3 | 71.3 | 72.5 | 71 | 256,468 |
| January 26, 2026 | 73.3 | 72.6 | 72.6 | 73.3 | 72.2 | 171,715 |
| January 23, 2026 | 75.2 | 73.2 | 73.2 | 75.2 | 72.8 | 281,945 |
| January 22, 2026 | 75 | 75 | 75 | 75.3 | 74.5 | 106,293 |
| January 21, 2026 | 76.2 | 74.6 | 74.6 | 76.2 | 74.2 | 292,441 |
| January 20, 2026 | 77.7 | 76.2 | 76.2 | 78 | 75 | 261,186 |
| January 19, 2026 | 77.6 | 78.4 | 78.4 | 79.5 | 77.6 | 159,304 |
| January 16, 2026 | 78 | 77.6 | 77.6 | 78.3 | 77.3 | 208,505 |
| January 15, 2026 | 77.5 | 78 | 78 | 78.6 | 77.5 | 207,485 |
| January 14, 2026 | 77.5 | 77.4 | 77.4 | 78.4 | 77.1 | 164,306 |
| January 13, 2026 | 79.7 | 78.1 | 78.1 | 79.7 | 77.7 | 101,553 |
| January 12, 2026 | 79 | 79.3 | 79.3 | 80.1 | 78.8 | 157,166 |
| January 09, 2026 | 78 | 78.8 | 78.8 | 79.3 | 78 | 92,006 |
| January 08, 2026 | 77.6 | 77.5 | 77.5 | 79 | 77.5 | 87,076 |
| January 07, 2026 | 77.7 | 77.6 | 77.6 | 78.1 | 77.4 | 70,130 |
| January 06, 2026 | 78.6 | 78.1 | 78.1 | 78.6 | 77.4 | 98,937 |
| January 05, 2026 | 78.8 | 79 | 79 | 80.5 | 78.6 | 200,364 |
| January 02, 2026 | 78.2 | 78.8 | 78.8 | 79.2 | 78.2 | 92,161 |
| December 31, 2025 | 77.9 | 78.2 | 78.2 | 78.8 | 77.8 | 102,633 |
| December 30, 2025 | 77.4 | 77.5 | 77.5 | 77.7 | 75.8 | 130,685 |
| December 29, 2025 | 79.3 | 77.4 | 77.4 | 79.3 | 76.9 | 166,375 |
| December 26, 2025 | 79.1 | 78.7 | 78.7 | 79.1 | 77 | 392,661 |
| December 24, 2025 | 78.8 | 79.4 | 79.4 | 79.4 | 78.8 | 142,855 |
| December 23, 2025 | 79.4 | 78.5 | 78.5 | 80 | 78.5 | 100,052 |
| December 22, 2025 | 78.8 | 78.9 | 78.9 | 79 | 78.4 | 88,728 |
| December 19, 2025 | 78 | 78.5 | 78.5 | 79.6 | 78 | 135,613 |
| December 18, 2025 | 77.1 | 77.6 | 77.6 | 78 | 77.1 | 56,311 |
| December 17, 2025 | 77.7 | 77.7 | 77.7 | 78.4 | 77.7 | 68,251 |
| December 16, 2025 | 78.9 | 77.6 | 77.6 | 78.9 | 77 | 218,276 |
| December 15, 2025 | 77.7 | 77.8 | 77.8 | 78.5 | 77.7 | 65,348 |
| December 12, 2025 | 79.1 | 77.5 | 77.5 | 79.5 | 77.5 | 122,565 |
| December 11, 2025 | 78.6 | 79 | 79 | 79.8 | 77.9 | 198,040 |
| December 10, 2025 | 79.9 | 78.5 | 78.5 | 80 | 78.2 | 201,029 |
| December 09, 2025 | 80 | 79.5 | 79.5 | 80.8 | 78.8 | 206,467 |
| December 08, 2025 | 78.4 | 80 | 80 | 80.5 | 77.6 | 258,135 |
| December 05, 2025 | 79.3 | 78.6 | 78.6 | 79.3 | 78.3 | 139,776 |
| December 04, 2025 | 77.5 | 79.3 | 79.3 | 79.4 | 77.5 | 222,858 |
| December 03, 2025 | 75.5 | 77.3 | 77.3 | 77.7 | 75.5 | 207,085 |
| December 02, 2025 | 76.5 | 75.3 | 75.3 | 77.4 | 75.3 | 320,281 |
| December 01, 2025 | 73.3 | 75.6 | 75.6 | 75.7 | 73.3 | 229,244 |
| November 28, 2025 | 73.4 | 72.5 | 72.5 | 73.4 | 72.5 | 37,629 |
| November 27, 2025 | 73.8 | 72.6 | 72.6 | 73.8 | 72.4 | 75,980 |
| November 26, 2025 | 72.5 | 73.2 | 73.2 | 73.8 | 72.5 | 164,561 |
| November 25, 2025 | 72.8 | 71.7 | 71.7 | 73.4 | 71.6 | 355,596 |
| November 24, 2025 | 68.8 | 71.9 | 71.9 | 72.5 | 68.8 | 487,681 |
| November 21, 2025 | 67.5 | 68.2 | 68.2 | 69.3 | 67.5 | 212,172 |
| November 20, 2025 | 68.6 | 68.5 | 68.5 | 69.3 | 68 | 152,461 |
| November 19, 2025 | 68.3 | 68 | 68 | 68.9 | 67.9 | 193,262 |
| November 18, 2025 | 69 | 68.5 | 68.5 | 69.4 | 68.2 | 290,374 |