81.60
+1.2(+1.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 80.8 | 81.6 | 81.6 | 82.8 | 80.5 | 529,620 |
| January 13, 2026 | 82 | 80.4 | 80.4 | 82 | 80 | 515,597 |
| January 12, 2026 | 82.2 | 81.7 | 81.7 | 82.8 | 81.1 | 484,165 |
| January 09, 2026 | 82 | 82.2 | 82.2 | 83.4 | 80.9 | 523,058 |
| January 08, 2026 | 81.9 | 80.7 | 80.7 | 81.9 | 80.2 | 261,669 |
| January 07, 2026 | 80.7 | 81.8 | 81.8 | 82.2 | 80.4 | 395,629 |
| January 06, 2026 | 78.9 | 80.4 | 80.4 | 80.5 | 78.6 | 286,218 |
| January 05, 2026 | 81.7 | 78.9 | 78.9 | 81.7 | 78.7 | 631,746 |
| January 02, 2026 | 82.4 | 81.2 | 81.2 | 83 | 81.2 | 515,322 |
| December 31, 2025 | 84 | 82.4 | 82.4 | 84 | 81.6 | 437,378 |
| December 30, 2025 | 83.7 | 83.5 | 83.5 | 84 | 81.6 | 566,477 |
| December 29, 2025 | 82.7 | 83 | 83 | 83.8 | 82.4 | 477,767 |
| December 26, 2025 | 82.9 | 82.6 | 82.6 | 83 | 81.5 | 370,320 |
| December 24, 2025 | 83 | 82.6 | 82.6 | 83.2 | 81.9 | 322,609 |
| December 23, 2025 | 82.6 | 82.5 | 82.5 | 84.5 | 81.9 | 651,826 |
| December 22, 2025 | 80.7 | 82 | 82 | 82.2 | 80.7 | 530,295 |
| December 19, 2025 | 79.3 | 79.9 | 79.9 | 80.8 | 78.7 | 513,179 |
| December 18, 2025 | 79.3 | 77.8 | 77.8 | 79.3 | 77.8 | 268,057 |
| December 17, 2025 | 79.3 | 78.7 | 78.7 | 80.5 | 78.7 | 259,141 |
| December 16, 2025 | 80.1 | 79.3 | 79.3 | 80.2 | 78.3 | 329,573 |
| December 15, 2025 | 81 | 80.6 | 80.6 | 81.3 | 79.7 | 346,840 |
| December 12, 2025 | 82 | 81.9 | 81.9 | 83.5 | 81.6 | 555,701 |
| December 11, 2025 | 81.3 | 81.2 | 81.2 | 82.7 | 81.2 | 692,977 |
| December 10, 2025 | 82.1 | 80.9 | 80.9 | 82.5 | 80.9 | 330,098 |
| December 09, 2025 | 81.5 | 82 | 82 | 82.3 | 80.9 | 353,944 |
| December 08, 2025 | 80.2 | 81.4 | 81.4 | 81.8 | 80 | 436,751 |
| December 05, 2025 | 80.5 | 80.2 | 80.2 | 81.4 | 79.7 | 437,625 |
| December 04, 2025 | 80.4 | 80.3 | 80.3 | 82.5 | 80.3 | 1.12M |
| December 03, 2025 | 79.9 | 79.9 | 79.9 | 81 | 79.2 | 470,004 |
| December 02, 2025 | 79.6 | 78.5 | 78.5 | 80.2 | 78.3 | 453,417 |
| December 01, 2025 | 80.8 | 79.2 | 79.2 | 81.3 | 79 | 534,371 |
| November 28, 2025 | 82.4 | 80.8 | 80.8 | 82.6 | 80.8 | 676,611 |
| November 27, 2025 | 81.9 | 82.1 | 82.1 | 83.6 | 80.5 | 1.39M |
| November 26, 2025 | 87.5 | 82.6 | 82.6 | 87.8 | 82 | 4.85M |
| November 25, 2025 | 81.8 | 81.8 | 81.8 | 81.8 | 81.8 | 2.29M |
| November 24, 2025 | 73.9 | 74.4 | 74.4 | 74.8 | 73.6 | 201,417 |
| November 21, 2025 | 74.3 | 73.6 | 73.6 | 76 | 73.3 | 288,517 |
| November 20, 2025 | 74.4 | 76.4 | 76.4 | 76.5 | 74.4 | 401,511 |
| November 19, 2025 | 74.3 | 73.2 | 73.2 | 75 | 72.4 | 289,282 |
| November 18, 2025 | 77.5 | 73.6 | 73.6 | 77.5 | 73.6 | 543,257 |
| November 17, 2025 | 77.5 | 77.8 | 77.8 | 79.2 | 77.1 | 313,491 |
| November 14, 2025 | 77.5 | 77.3 | 77.3 | 79.9 | 77.2 | 626,809 |
| November 13, 2025 | 82 | 78.8 | 78.8 | 82.1 | 78.8 | 867,507 |
| November 12, 2025 | 83 | 81.3 | 81.3 | 84.5 | 81.2 | 898,133 |
| November 11, 2025 | 82.5 | 81.8 | 81.8 | 84.8 | 81.8 | 941,336 |
| November 10, 2025 | 82.3 | 81.5 | 81.5 | 83 | 79.3 | 792,835 |
| November 07, 2025 | 79.1 | 80.8 | 80.8 | 81.7 | 77.9 | 571,188 |
| November 06, 2025 | 79.3 | 79.3 | 79.3 | 79.9 | 78.5 | 192,730 |
| November 05, 2025 | 79.2 | 78.9 | 78.9 | 79.5 | 77.4 | 395,859 |
| November 04, 2025 | 82.1 | 79.9 | 79.9 | 82.1 | 78.9 | 656,162 |
| November 03, 2025 | 82.5 | 81.8 | 81.8 | 82.7 | 81.3 | 376,944 |
| October 31, 2025 | 82 | 82 | 82 | 82.3 | 81 | 294,330 |
| October 30, 2025 | 82.6 | 81.9 | 81.9 | 83.6 | 81.5 | 447,693 |
| October 29, 2025 | 81.2 | 82 | 82 | 82.5 | 81.2 | 316,730 |
| October 28, 2025 | 82 | 81.3 | 81.3 | 82.2 | 80.6 | 286,585 |
| October 27, 2025 | 82.9 | 82 | 82 | 83.4 | 81.4 | 361,672 |
| October 23, 2025 | 83 | 82 | 82 | 83 | 81.1 | 398,303 |
| October 22, 2025 | 82.5 | 82.6 | 82.6 | 83 | 81.5 | 345,989 |
| October 21, 2025 | 82 | 82.2 | 82.2 | 82.9 | 81.6 | 292,059 |
| October 20, 2025 | 81.9 | 81.9 | 81.9 | 83.3 | 81 | 592,638 |