82.90
+0.1(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 83 | 82.9 | 82.9 | 83.6 | 82.8 | 354,032 |
| January 13, 2026 | 84.8 | 82.8 | 82.8 | 84.8 | 82.8 | 818,554 |
| January 12, 2026 | 86.1 | 84.6 | 84.6 | 86.5 | 84.5 | 740,679 |
| January 09, 2026 | 85.1 | 86 | 86 | 87.8 | 85.1 | 1.19M |
| January 08, 2026 | 84.1 | 85.4 | 85.4 | 85.7 | 84.1 | 537,467 |
| January 07, 2026 | 84.4 | 84.7 | 84.7 | 84.9 | 83.5 | 638,459 |
| January 06, 2026 | 85 | 84.4 | 84.4 | 85.5 | 83.6 | 660,528 |
| January 05, 2026 | 84.4 | 84.3 | 84.3 | 85 | 83.5 | 918,455 |
| January 02, 2026 | 85.1 | 84.2 | 84.2 | 85.8 | 84.1 | 789,134 |
| December 31, 2025 | 86.2 | 85.6 | 85.6 | 86.7 | 85.2 | 473,956 |
| December 30, 2025 | 85.7 | 86.2 | 86.2 | 86.3 | 85.3 | 494,291 |
| December 29, 2025 | 86.7 | 86.4 | 86.4 | 87 | 85.4 | 738,617 |
| December 26, 2025 | 87.8 | 86.7 | 86.7 | 87.8 | 86 | 856,368 |
| December 24, 2025 | 85.3 | 87 | 87 | 88.8 | 85.3 | 2.23M |
| December 23, 2025 | 83 | 84.8 | 84.8 | 85 | 82.8 | 956,338 |
| December 22, 2025 | 85 | 83.4 | 83.4 | 85 | 82.8 | 1.31M |
| December 19, 2025 | 84.1 | 85 | 85 | 85.9 | 82.3 | 2.18M |
| December 18, 2025 | 82 | 83.6 | 83.6 | 84 | 82 | 2M |
| December 17, 2025 | 80.2 | 81.8 | 81.8 | 82.9 | 80.2 | 1.47M |
| December 16, 2025 | 79.4 | 80.2 | 80.2 | 80.2 | 79.4 | 428,944 |
| December 15, 2025 | 79.9 | 80 | 80 | 81.4 | 79.3 | 572,631 |
| December 12, 2025 | 78.4 | 80 | 80 | 80.4 | 78.4 | 1.22M |
| December 11, 2025 | 77.2 | 78.1 | 78.1 | 78.1 | 77.2 | 480,608 |
| December 10, 2025 | 77.2 | 77.2 | 77.2 | 77.4 | 77 | 179,952 |
| December 09, 2025 | 77.8 | 77.1 | 77.1 | 77.9 | 77 | 288,550 |
| December 08, 2025 | 77.2 | 77.8 | 77.8 | 78 | 77.2 | 345,985 |
| December 05, 2025 | 76.9 | 77.2 | 77.2 | 77.3 | 76.5 | 187,312 |
| December 04, 2025 | 77.5 | 77.4 | 77.4 | 77.7 | 76.8 | 268,573 |
| December 03, 2025 | 77 | 77.5 | 77.5 | 77.6 | 76.8 | 296,611 |
| December 02, 2025 | 76.7 | 76.9 | 76.9 | 77.7 | 76.5 | 196,904 |
| December 01, 2025 | 77.7 | 76.7 | 76.7 | 78 | 76.7 | 379,866 |
| November 28, 2025 | 77.7 | 77.7 | 77.7 | 78.1 | 77.3 | 469,850 |
| November 27, 2025 | 75.9 | 77.7 | 77.7 | 77.7 | 75.9 | 643,263 |
| November 26, 2025 | 76.2 | 76.6 | 76.6 | 76.6 | 75.8 | 436,890 |
| November 25, 2025 | 77.3 | 75.9 | 75.9 | 77.3 | 75.9 | 232,297 |
| November 24, 2025 | 75.5 | 76.9 | 76.9 | 76.9 | 75.5 | 480,424 |
| November 21, 2025 | 74.5 | 75.4 | 75.4 | 76.2 | 74.5 | 385,758 |
| November 20, 2025 | 74.2 | 75.3 | 75.3 | 75.4 | 74.2 | 606,249 |
| November 19, 2025 | 74.5 | 73.7 | 73.7 | 74.6 | 73.3 | 537,694 |
| November 18, 2025 | 74.7 | 74 | 74 | 75 | 73.6 | 780,963 |
| November 17, 2025 | 75.6 | 75 | 75 | 75.6 | 74.1 | 343,338 |
| November 14, 2025 | 75 | 75.5 | 75.5 | 76.2 | 74 | 500,281 |
| November 13, 2025 | 75.5 | 74.9 | 74.9 | 75.5 | 74.9 | 286,688 |
| November 12, 2025 | 75 | 74.9 | 74.9 | 75.4 | 74.6 | 648,504 |
| November 11, 2025 | 76.5 | 75 | 75 | 77 | 74.6 | 1.34M |
| November 10, 2025 | 77.9 | 76.4 | 76.4 | 77.9 | 75.9 | 736,497 |
| November 07, 2025 | 77.3 | 76.9 | 76.9 | 77.3 | 76.7 | 351,992 |
| November 06, 2025 | 78.2 | 77.4 | 77.4 | 78.2 | 76.5 | 155,585 |
| November 05, 2025 | 77.2 | 77.2 | 77.2 | 78 | 76.7 | 318,223 |
| November 04, 2025 | 77.7 | 77.4 | 77.4 | 78.4 | 77.3 | 311,308 |
| November 03, 2025 | 78.8 | 77.7 | 77.7 | 78.8 | 77.6 | 544,379 |
| October 31, 2025 | 79.9 | 78.7 | 78.7 | 80.1 | 78.7 | 437,456 |
| October 30, 2025 | 79.3 | 79.6 | 79.6 | 80.5 | 79.3 | 471,274 |
| October 29, 2025 | 78.9 | 78.9 | 78.9 | 79.4 | 78.3 | 600,139 |
| October 28, 2025 | 79.8 | 78.9 | 78.9 | 79.8 | 78.8 | 362,733 |
| October 27, 2025 | 79.5 | 79.4 | 79.4 | 79.8 | 78.5 | 506,470 |
| October 23, 2025 | 79 | 79 | 79 | 79.4 | 78.7 | 318,311 |
| October 22, 2025 | 77.9 | 78.3 | 78.3 | 78.5 | 77.8 | 294,661 |
| October 21, 2025 | 77.5 | 77.8 | 77.8 | 78.3 | 77.4 | 315,962 |
| October 20, 2025 | 77.4 | 77.1 | 77.1 | 77.6 | 76.6 | 548,663 |