81.30
+0.5(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 81.4 | 81.3 | 81.3 | 81.5 | 80.3 | 1.58M |
| February 10, 2026 | 80.7 | 80.8 | 80.8 | 81.3 | 80.1 | 1.78M |
| February 09, 2026 | 82.5 | 80.5 | 80.5 | 83 | 80.5 | 5.45M |
| February 06, 2026 | 79.5 | 80.8 | 80.8 | 82.5 | 79.1 | 12.47M |
| February 05, 2026 | 77.5 | 77.3 | 77.3 | 78.3 | 77.1 | 1.09M |
| February 04, 2026 | 78 | 77.5 | 77.5 | 78.2 | 77.1 | 1.6M |
| February 03, 2026 | 77.2 | 78.4 | 78.4 | 78.4 | 76.6 | 2M |
| February 02, 2026 | 78.7 | 76.6 | 76.6 | 78.7 | 76.3 | 2.44M |
| January 30, 2026 | 80.3 | 78.7 | 78.7 | 80.3 | 77.9 | 4.55M |
| January 29, 2026 | 80 | 80 | 80 | 80.4 | 79.2 | 1.71M |
| January 28, 2026 | 79.8 | 80 | 80 | 80.2 | 78.9 | 1.59M |
| January 27, 2026 | 79.5 | 79.5 | 79.5 | 80 | 78.5 | 2.27M |
| January 26, 2026 | 78.7 | 79.2 | 79.2 | 79.7 | 78.6 | 1.4M |
| January 23, 2026 | 79.2 | 78.7 | 78.7 | 79.7 | 78 | 1.7M |
| January 22, 2026 | 79 | 79.2 | 79.2 | 79.9 | 78.7 | 1.32M |
| January 21, 2026 | 79.8 | 78.8 | 78.8 | 80.2 | 78.5 | 2.46M |
| January 20, 2026 | 80.6 | 80.5 | 80.5 | 81.3 | 80 | 2.53M |
| January 19, 2026 | 79.8 | 80.3 | 80.3 | 80.8 | 79.8 | 1.89M |
| January 16, 2026 | 79.8 | 79.8 | 79.8 | 80.2 | 79.3 | 1.37M |
| January 15, 2026 | 80 | 79.3 | 79.3 | 80.2 | 79.3 | 2.02M |
| January 14, 2026 | 80 | 79.9 | 79.9 | 80.2 | 79.5 | 1.92M |
| January 13, 2026 | 80.3 | 79.6 | 79.6 | 80.3 | 79 | 2.07M |
| January 12, 2026 | 80 | 80 | 80 | 80.3 | 79.2 | 2.07M |
| January 09, 2026 | 79 | 79.4 | 79.4 | 80 | 78 | 3.53M |
| January 08, 2026 | 79 | 77.1 | 77.1 | 79.1 | 77.1 | 3.86M |
| January 07, 2026 | 78.5 | 79 | 79 | 80.5 | 78.4 | 6.28M |
| January 06, 2026 | 77.6 | 78 | 78 | 79.4 | 77.3 | 4.71M |
| January 05, 2026 | 76.8 | 77.5 | 77.5 | 78.6 | 76.8 | 4.88M |
| January 02, 2026 | 76.8 | 76.6 | 76.6 | 77.6 | 76.4 | 3.88M |
| December 31, 2025 | 76.5 | 76.8 | 76.8 | 77.6 | 76.3 | 3.31M |
| December 30, 2025 | 77.2 | 76.5 | 76.5 | 77.3 | 76.3 | 2.44M |
| December 29, 2025 | 76.8 | 76.8 | 76.8 | 77.8 | 76.4 | 3.62M |
| December 26, 2025 | 77 | 76.1 | 76.1 | 77.5 | 76.1 | 2.71M |
| December 24, 2025 | 77.5 | 76.9 | 76.9 | 78 | 76.9 | 1.72M |
| December 23, 2025 | 78.5 | 76.9 | 76.9 | 78.5 | 76.9 | 2.2M |
| December 22, 2025 | 76.7 | 78.6 | 78.6 | 78.6 | 76.7 | 2.57M |
| December 19, 2025 | 75.7 | 76.7 | 76.7 | 76.7 | 75.7 | 1.77M |
| December 18, 2025 | 76.9 | 75.5 | 75.5 | 76.9 | 75.5 | 3.02M |
| December 17, 2025 | 77 | 76.9 | 76.9 | 77.9 | 76.7 | 2.25M |
| December 16, 2025 | 77.8 | 76.3 | 76.3 | 78.3 | 75.6 | 3.33M |
| December 15, 2025 | 78.8 | 78.1 | 78.1 | 79.3 | 78.1 | 1.78M |
| December 12, 2025 | 77.8 | 78.9 | 78.9 | 79.6 | 77.8 | 2.03M |
| December 11, 2025 | 77.8 | 77.8 | 77.8 | 78.3 | 77.3 | 1.91M |
| December 10, 2025 | 78.7 | 77.8 | 77.8 | 79 | 77.4 | 2.11M |
| December 09, 2025 | 79.5 | 78.7 | 78.7 | 80.2 | 78.6 | 2.41M |
| December 08, 2025 | 81.4 | 79.7 | 79.7 | 81.4 | 79.5 | 2.57M |
| December 05, 2025 | 82.7 | 82.1 | 82.1 | 82.9 | 81.8 | 707,302 |
| December 04, 2025 | 81.7 | 82.2 | 82.2 | 82.5 | 81.5 | 1.42M |
| December 03, 2025 | 82.3 | 81.6 | 81.6 | 82.8 | 81.5 | 1.57M |
| December 02, 2025 | 83.5 | 82 | 82 | 83.5 | 82 | 2.24M |
| December 01, 2025 | 82.3 | 83.5 | 83.5 | 83.8 | 82.2 | 2.19M |
| November 28, 2025 | 83.2 | 82.3 | 82.3 | 83.8 | 82.3 | 1.66M |
| November 27, 2025 | 84 | 83.5 | 83.5 | 84 | 82.8 | 807,011 |
| November 26, 2025 | 84 | 83.5 | 83.5 | 84.4 | 82.9 | 1.29M |
| November 25, 2025 | 82.2 | 83.8 | 83.8 | 83.8 | 82.2 | 1.67M |
| November 24, 2025 | 82.6 | 81.5 | 81.5 | 83.1 | 81.2 | 4.09M |
| November 21, 2025 | 82.8 | 82.8 | 82.8 | 83.7 | 81.7 | 2.21M |
| November 20, 2025 | 83.1 | 83.7 | 83.7 | 83.8 | 82.1 | 2.21M |
| November 19, 2025 | 82.5 | 82.1 | 82.1 | 83.2 | 81.2 | 2.65M |
| November 18, 2025 | 84.1 | 82.5 | 82.5 | 84.6 | 81.4 | 2.79M |