76.20
+0.4(+0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 76.2 | 76.2 | 76.2 | 76.5 | 75.7 | 275,521 |
| February 10, 2026 | 77.1 | 75.8 | 75.8 | 77.6 | 75.5 | 449,500 |
| February 09, 2026 | 80.8 | 76.6 | 76.6 | 81.4 | 75.3 | 1.34M |
| February 06, 2026 | 83 | 81 | 81 | 83 | 79 | 392,095 |
| February 05, 2026 | 83.4 | 83 | 83 | 84.1 | 83 | 127,033 |
| February 04, 2026 | 85.4 | 83.4 | 83.4 | 85.5 | 83.4 | 255,427 |
| February 03, 2026 | 84 | 85.4 | 85.4 | 88 | 83.5 | 255,225 |
| February 02, 2026 | 83.5 | 84 | 84 | 85.7 | 81.7 | 411,943 |
| January 30, 2026 | 85 | 83.6 | 83.6 | 85.3 | 83.6 | 444,741 |
| January 29, 2026 | 86 | 85 | 85 | 86 | 84.2 | 309,863 |
| January 28, 2026 | 87.5 | 85.5 | 85.5 | 87.8 | 85.5 | 309,271 |
| January 27, 2026 | 87.8 | 86.5 | 86.5 | 88.2 | 86.4 | 187,322 |
| January 26, 2026 | 88.6 | 87 | 87 | 88.6 | 87 | 139,705 |
| January 23, 2026 | 86.2 | 87.5 | 87.5 | 88.7 | 86.2 | 344,361 |
| January 22, 2026 | 86.6 | 85.9 | 85.9 | 87 | 85.9 | 130,140 |
| January 21, 2026 | 87.1 | 85.8 | 85.8 | 87.1 | 85.5 | 301,498 |
| January 20, 2026 | 87.8 | 87.1 | 87.1 | 88 | 87.1 | 145,597 |
| January 19, 2026 | 87.7 | 87.9 | 87.9 | 88.6 | 87.5 | 142,063 |
| January 16, 2026 | 89 | 87.9 | 87.9 | 89 | 87.9 | 169,841 |
| January 15, 2026 | 89.6 | 88.5 | 88.5 | 89.6 | 88.4 | 83,126 |
| January 14, 2026 | 88.4 | 89.6 | 89.6 | 90 | 88.3 | 144,958 |
| January 13, 2026 | 88.8 | 87.5 | 87.5 | 89.2 | 87.3 | 138,081 |
| January 12, 2026 | 88.2 | 88.3 | 88.3 | 89.4 | 88.2 | 88,664 |
| January 09, 2026 | 88 | 88.2 | 88.2 | 88.6 | 86.8 | 137,348 |
| January 08, 2026 | 89.1 | 88 | 88 | 89.9 | 87.9 | 175,529 |
| January 07, 2026 | 88.1 | 88.2 | 88.2 | 89.7 | 87.6 | 275,346 |
| January 06, 2026 | 86 | 87 | 87 | 87.4 | 86 | 232,686 |
| January 05, 2026 | 89.3 | 86.5 | 86.5 | 89.3 | 86.1 | 464,456 |
| January 02, 2026 | 89.3 | 88.5 | 88.5 | 89.4 | 88.5 | 179,752 |
| December 31, 2025 | 89.5 | 89.3 | 89.3 | 89.5 | 88.7 | 96,665 |
| December 30, 2025 | 88.3 | 89.2 | 89.2 | 89.5 | 88.2 | 100,877 |
| December 29, 2025 | 88.5 | 88.5 | 88.5 | 89.7 | 88.3 | 151,187 |
| December 26, 2025 | 88.8 | 88.5 | 88.5 | 89.5 | 88 | 155,238 |
| December 24, 2025 | 90.1 | 88.6 | 88.6 | 90.1 | 88.6 | 242,903 |
| December 23, 2025 | 90.4 | 90.1 | 90.1 | 90.5 | 89.5 | 141,913 |
| December 22, 2025 | 91 | 90.4 | 90.4 | 91.4 | 90.3 | 144,604 |
| December 19, 2025 | 89.7 | 91.4 | 91.4 | 91.4 | 89.7 | 190,812 |
| December 18, 2025 | 89.4 | 89.7 | 89.7 | 90.2 | 89.2 | 118,401 |
| December 17, 2025 | 90.3 | 89.4 | 89.4 | 90.8 | 89.4 | 328,404 |
| December 16, 2025 | 92 | 90.2 | 90.2 | 92 | 88.8 | 368,408 |
| December 15, 2025 | 91.4 | 92 | 92 | 92.8 | 90.8 | 141,273 |
| December 12, 2025 | 92.7 | 91.7 | 91.7 | 92.7 | 91.2 | 108,412 |
| December 11, 2025 | 93.5 | 92 | 92 | 93.5 | 91.6 | 180,366 |
| December 10, 2025 | 92.8 | 92.2 | 92.2 | 93.3 | 92.2 | 158,643 |
| December 09, 2025 | 94 | 92.7 | 92.7 | 94.1 | 92.3 | 304,132 |
| December 08, 2025 | 98 | 93.7 | 93.7 | 98.2 | 93.7 | 676,039 |
| December 05, 2025 | 99.5 | 98.5 | 98.5 | 100 | 98.5 | 99,739 |
| December 04, 2025 | 99.3 | 99.2 | 99.2 | 100.5 | 99.2 | 58,621 |
| December 03, 2025 | 99.5 | 99 | 99 | 100 | 99 | 103,012 |
| December 02, 2025 | 99.6 | 99.5 | 99.5 | 99.9 | 99 | 96,303 |
| December 01, 2025 | 101 | 98.6 | 98.6 | 101 | 98.3 | 105,831 |
| November 28, 2025 | 99.5 | 100 | 100 | 100 | 99.5 | 56,431 |
| November 27, 2025 | 100.5 | 99.5 | 99.5 | 100.5 | 99.4 | 95,391 |
| November 26, 2025 | 98.5 | 100.5 | 100.5 | 101 | 98.5 | 92,089 |
| November 25, 2025 | 98 | 99.5 | 99.5 | 99.5 | 97.6 | 88,087 |
| November 24, 2025 | 96.6 | 97.3 | 97.3 | 97.7 | 96.1 | 129,532 |
| November 21, 2025 | 99.9 | 96.5 | 96.5 | 99.9 | 96.1 | 125,555 |
| November 20, 2025 | 97.8 | 100 | 100 | 100 | 97.8 | 122,223 |
| November 19, 2025 | 97.3 | 97.1 | 97.1 | 98 | 96.5 | 106,554 |
| November 18, 2025 | 98.7 | 98.1 | 98.1 | 98.9 | 97.2 | 157,238 |