93.20
+0.6(+0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 92.8 | 93.2 | 93.2 | 93.4 | 91.8 | 339,483 |
| February 10, 2026 | 91.3 | 92.6 | 92.6 | 92.9 | 91.1 | 599,001 |
| February 09, 2026 | 91.2 | 90.4 | 90.4 | 91.4 | 90.1 | 217,033 |
| February 06, 2026 | 91 | 90.6 | 90.6 | 91 | 88.9 | 558,608 |
| February 05, 2026 | 91.1 | 91.3 | 91.3 | 92 | 90.6 | 321,974 |
| February 04, 2026 | 90 | 90.8 | 90.8 | 90.8 | 90 | 234,334 |
| February 03, 2026 | 90.7 | 90.1 | 90.1 | 91.1 | 89.8 | 291,143 |
| February 02, 2026 | 90.1 | 90.2 | 90.2 | 90.7 | 89.1 | 573,985 |
| January 30, 2026 | 91.6 | 91.7 | 91.7 | 91.7 | 89.6 | 744,388 |
| January 29, 2026 | 91.8 | 91.1 | 91.1 | 91.9 | 90.4 | 711,731 |
| January 28, 2026 | 94.6 | 91.8 | 91.8 | 94.6 | 91.6 | 1.14M |
| January 27, 2026 | 93.6 | 93.9 | 93.9 | 94.5 | 93.3 | 378,473 |
| January 26, 2026 | 93 | 93.5 | 93.5 | 94.3 | 93 | 297,749 |
| January 23, 2026 | 93.8 | 93.5 | 93.5 | 94.4 | 93.1 | 397,679 |
| January 22, 2026 | 94.1 | 93.2 | 93.2 | 94.5 | 92.9 | 621,774 |
| January 21, 2026 | 94.3 | 93.6 | 93.6 | 94.4 | 93.4 | 763,639 |
| January 20, 2026 | 94.7 | 94.3 | 94.3 | 94.7 | 94 | 438,574 |
| January 19, 2026 | 95.5 | 94.5 | 94.5 | 96.6 | 94.5 | 712,793 |
| January 16, 2026 | 95.9 | 95.5 | 95.5 | 97.5 | 95.4 | 1.27M |
| January 15, 2026 | 95.9 | 95.5 | 95.5 | 96.6 | 95 | 1.69M |
| January 14, 2026 | 94.4 | 94.9 | 94.9 | 95.6 | 93.7 | 687,277 |
| January 13, 2026 | 95.5 | 93.7 | 93.7 | 95.8 | 93 | 671,781 |
| January 12, 2026 | 91.9 | 94.3 | 94.3 | 94.5 | 91.9 | 1.03M |
| January 09, 2026 | 90.9 | 91.3 | 91.3 | 91.5 | 90.2 | 325,097 |
| January 08, 2026 | 91.1 | 90.6 | 90.6 | 92.3 | 90.6 | 529,485 |
| January 07, 2026 | 91 | 91 | 91 | 91.5 | 90.2 | 877,340 |
| January 06, 2026 | 91.2 | 90.6 | 90.6 | 91.2 | 90.1 | 776,811 |
| January 05, 2026 | 91.1 | 91.2 | 91.2 | 91.5 | 90.1 | 761,496 |
| January 02, 2026 | 91.8 | 91.1 | 91.1 | 92.7 | 91 | 1.16M |
| December 31, 2025 | 91 | 91.8 | 91.8 | 91.8 | 90.3 | 1.15M |
| December 30, 2025 | 91.8 | 90.7 | 90.7 | 91.8 | 89.8 | 1.34M |
| December 29, 2025 | 91 | 91.6 | 91.6 | 91.7 | 90 | 1.49M |
| December 26, 2025 | 92.5 | 90.9 | 90.9 | 92.5 | 89.8 | 1.47M |
| December 24, 2025 | 93.1 | 92 | 92 | 93.7 | 90.8 | 1.16M |
| December 23, 2025 | 93.1 | 92.8 | 92.8 | 94.1 | 92.5 | 270,175 |
| December 22, 2025 | 93 | 93.1 | 93.1 | 93.5 | 91.9 | 379,560 |
| December 19, 2025 | 90.4 | 91.8 | 91.8 | 92.7 | 89.8 | 733,454 |
| December 18, 2025 | 90.4 | 90.1 | 90.1 | 90.4 | 89.3 | 282,774 |
| December 17, 2025 | 90 | 90.5 | 90.5 | 91.8 | 89.6 | 798,168 |
| December 16, 2025 | 89.5 | 89.8 | 89.8 | 89.8 | 88.2 | 643,604 |
| December 15, 2025 | 89.6 | 90 | 90 | 90.8 | 88.9 | 559,488 |
| December 12, 2025 | 90.3 | 90 | 90 | 91.2 | 89.8 | 330,165 |
| December 11, 2025 | 91.1 | 90 | 90 | 91.2 | 89.6 | 644,185 |
| December 10, 2025 | 90.9 | 91.1 | 91.1 | 91.9 | 90.7 | 338,810 |
| December 09, 2025 | 93.4 | 91 | 91 | 93.4 | 90.1 | 1.61M |
| December 08, 2025 | 95.6 | 95.1 | 95.1 | 95.6 | 94.8 | 212,523 |
| December 05, 2025 | 95.6 | 94.7 | 94.7 | 96 | 94.7 | 206,027 |
| December 04, 2025 | 95.4 | 95.3 | 95.3 | 96.4 | 95.3 | 263,088 |
| December 03, 2025 | 94 | 94.8 | 94.8 | 95.8 | 94 | 321,216 |
| December 02, 2025 | 95.7 | 93.8 | 93.8 | 95.7 | 93.8 | 447,932 |
| December 01, 2025 | 97.4 | 95 | 95 | 97.4 | 94.9 | 563,128 |
| November 28, 2025 | 96.1 | 96.1 | 96.1 | 96.7 | 95.7 | 332,498 |
| November 27, 2025 | 95.7 | 96.1 | 96.1 | 96.9 | 95.7 | 517,209 |
| November 26, 2025 | 95 | 95.3 | 95.3 | 95.8 | 95 | 359,990 |
| November 25, 2025 | 93.8 | 94.7 | 94.7 | 95.5 | 93.8 | 323,755 |
| November 24, 2025 | 94.3 | 93 | 93 | 94.3 | 92.6 | 287,976 |
| November 21, 2025 | 93.2 | 92.8 | 92.8 | 93.5 | 91.7 | 588,004 |
| November 20, 2025 | 94.7 | 93.9 | 93.9 | 95.7 | 93.6 | 493,522 |
| November 19, 2025 | 93.2 | 93 | 93 | 93.8 | 92.7 | 539,076 |
| November 18, 2025 | 96.5 | 92.8 | 92.8 | 96.9 | 92.7 | 1.57M |