82.20
-0.2(-0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 82.1 | 82.2 | 82.2 | 82.5 | 81.2 | 3.18M |
| February 10, 2026 | 83.4 | 82.4 | 82.4 | 83.4 | 80.5 | 4.15M |
| February 09, 2026 | 83.9 | 82.7 | 82.7 | 84.1 | 82.4 | 2.02M |
| February 06, 2026 | 83.2 | 82.3 | 82.3 | 83.3 | 80.6 | 3.79M |
| February 05, 2026 | 85.7 | 83.8 | 83.8 | 85.8 | 83.7 | 4.3M |
| February 04, 2026 | 83.9 | 86 | 86 | 86.1 | 83.2 | 4.33M |
| February 03, 2026 | 84.1 | 84 | 84 | 85.9 | 83.4 | 5.8M |
| February 02, 2026 | 84.9 | 83.5 | 83.5 | 89 | 83.1 | 11.2M |
| January 30, 2026 | 83 | 85.9 | 85.9 | 86.4 | 82.2 | 11.25M |
| January 29, 2026 | 83.1 | 82.8 | 82.8 | 84.6 | 82.6 | 4.25M |
| January 28, 2026 | 84 | 83 | 83 | 84.9 | 82.9 | 3.74M |
| January 27, 2026 | 84.3 | 83.4 | 83.4 | 85.1 | 83.2 | 4.35M |
| January 26, 2026 | 85.2 | 83.6 | 83.6 | 86.9 | 83.3 | 8.41M |
| January 23, 2026 | 83.2 | 84.4 | 84.4 | 85 | 82.6 | 6.28M |
| January 22, 2026 | 82.3 | 82.7 | 82.7 | 84.6 | 81.4 | 5.14M |
| January 21, 2026 | 80.8 | 81.2 | 81.2 | 82.4 | 80.4 | 3.66M |
| January 20, 2026 | 80.6 | 81.4 | 81.4 | 82.3 | 80.5 | 4.5M |
| January 19, 2026 | 79.4 | 80.6 | 80.6 | 81.3 | 79.3 | 4.68M |
| January 16, 2026 | 78.8 | 78.6 | 78.6 | 79.4 | 78.3 | 1.89M |
| January 15, 2026 | 78.9 | 78.5 | 78.5 | 78.9 | 77.7 | 2.63M |
| January 14, 2026 | 78.6 | 78.9 | 78.9 | 79.5 | 78.5 | 4.92M |
| January 13, 2026 | 80.3 | 77.6 | 77.6 | 80.5 | 77.4 | 5.66M |
| January 12, 2026 | 78.6 | 79.9 | 79.9 | 80.2 | 78 | 3.39M |
| January 09, 2026 | 78.2 | 78.5 | 78.5 | 78.7 | 77.4 | 2.83M |
| January 08, 2026 | 80.3 | 78.8 | 78.8 | 80.4 | 78.5 | 2.19M |
| January 07, 2026 | 79.6 | 79.6 | 79.6 | 80.3 | 78.4 | 5.91M |
| January 06, 2026 | 81.6 | 77.2 | 77.2 | 81.6 | 77.2 | 10.98M |
| January 05, 2026 | 80.2 | 81 | 81 | 84.2 | 80.2 | 6.86M |
| January 02, 2026 | 80.6 | 79.6 | 79.6 | 81 | 79.4 | 1.75M |
| December 31, 2025 | 79.7 | 79.6 | 79.6 | 80.4 | 79.1 | 1.75M |
| December 30, 2025 | 80.4 | 79.4 | 79.4 | 80.4 | 78.8 | 2.48M |
| December 29, 2025 | 80.2 | 80.1 | 80.1 | 81.3 | 80 | 1.62M |
| December 26, 2025 | 81.8 | 80.1 | 80.1 | 81.9 | 80 | 1.92M |
| December 24, 2025 | 81.8 | 81.6 | 81.6 | 83.6 | 81.6 | 1.11M |
| December 23, 2025 | 82.6 | 81 | 81 | 82.7 | 81 | 801,905 |
| December 22, 2025 | 82 | 82.6 | 82.6 | 82.7 | 81.5 | 509,197 |
| December 19, 2025 | 80.9 | 81.5 | 81.5 | 81.5 | 80.2 | 664,040 |
| December 18, 2025 | 80.8 | 80.7 | 80.7 | 81.1 | 80 | 740,145 |
| December 17, 2025 | 80.6 | 80.1 | 80.1 | 82.3 | 79.8 | 2.13M |
| December 16, 2025 | 81.7 | 80.6 | 80.6 | 82.5 | 80.4 | 1.05M |
| December 15, 2025 | 81.8 | 82.2 | 82.2 | 83.5 | 81.5 | 959,459 |
| December 12, 2025 | 82.9 | 82.5 | 82.5 | 84.5 | 82.3 | 962,443 |
| December 11, 2025 | 82.7 | 82.4 | 82.4 | 83.8 | 81.7 | 815,982 |
| December 10, 2025 | 83 | 82.7 | 82.7 | 83.2 | 82.5 | 474,445 |
| December 09, 2025 | 84.3 | 82.9 | 82.9 | 84.3 | 82.8 | 700,875 |
| December 08, 2025 | 83.5 | 84.3 | 84.3 | 84.4 | 83.5 | 684,241 |
| December 05, 2025 | 83.9 | 83.5 | 83.5 | 84.4 | 82.5 | 625,854 |
| December 04, 2025 | 84.3 | 83.5 | 83.5 | 84.5 | 83.2 | 743,050 |
| December 03, 2025 | 82.9 | 84.2 | 84.2 | 85.3 | 82.9 | 1.72M |
| December 02, 2025 | 83 | 82.5 | 82.5 | 83.1 | 82.3 | 390,547 |
| December 01, 2025 | 82.4 | 82.4 | 82.4 | 83.3 | 82.1 | 233,375 |
| November 28, 2025 | 82.9 | 82.4 | 82.4 | 83.3 | 82.4 | 467,675 |
| November 27, 2025 | 83 | 83.3 | 83.3 | 83.5 | 82.8 | 375,711 |
| November 26, 2025 | 81.3 | 83.2 | 83.2 | 83.2 | 81.3 | 720,406 |
| November 25, 2025 | 82 | 81.2 | 81.2 | 82.1 | 81.1 | 509,764 |
| November 24, 2025 | 81.6 | 81.8 | 81.8 | 81.9 | 80.7 | 1.26M |
| November 21, 2025 | 79.7 | 80.9 | 80.9 | 81.4 | 79.5 | 915,250 |
| November 20, 2025 | 80.5 | 80.5 | 80.5 | 80.9 | 79.8 | 973,362 |
| November 19, 2025 | 81.1 | 79.5 | 79.5 | 81.1 | 79.1 | 1.19M |
| November 18, 2025 | 81.4 | 80.2 | 80.2 | 81.4 | 79.9 | 1.29M |