80.80
-0.5(-0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 86.4 | 85.1 | 85.1 | 86.4 | 83.6 | 276,713 |
| February 05, 2026 | 86.7 | 86.5 | 86.5 | 89.2 | 86.4 | 344,887 |
| February 04, 2026 | 86 | 87.5 | 87.5 | 87.7 | 85.4 | 277,227 |
| February 03, 2026 | 85.5 | 86.5 | 86.5 | 87.3 | 85.1 | 179,586 |
| February 02, 2026 | 85.6 | 84.9 | 84.9 | 85.6 | 83.6 | 221,023 |
| January 30, 2026 | 85.7 | 84.8 | 84.8 | 85.7 | 84 | 192,478 |
| January 29, 2026 | 86.8 | 85.3 | 85.3 | 87.1 | 85 | 172,736 |
| January 28, 2026 | 85.8 | 86.4 | 86.4 | 87 | 85.3 | 146,623 |
| January 27, 2026 | 86.5 | 85.8 | 85.8 | 87.3 | 85 | 213,341 |
| January 26, 2026 | 87.6 | 86.1 | 86.1 | 89.3 | 85.8 | 324,230 |
| January 23, 2026 | 87 | 86.3 | 86.3 | 87.6 | 85.5 | 195,560 |
| January 22, 2026 | 85.7 | 86.1 | 86.1 | 86.8 | 85.7 | 134,968 |
| January 21, 2026 | 86.6 | 85.5 | 85.5 | 87.4 | 85.1 | 186,491 |
| January 20, 2026 | 87.1 | 86.8 | 86.8 | 87.5 | 86.1 | 221,621 |
| January 19, 2026 | 88.9 | 87.2 | 87.2 | 89 | 87 | 276,685 |
| January 16, 2026 | 88.5 | 89 | 89 | 89 | 87.4 | 224,825 |
| January 15, 2026 | 89.5 | 88.5 | 88.5 | 89.5 | 87.5 | 173,149 |
| January 14, 2026 | 86.8 | 89.5 | 89.5 | 89.9 | 86.8 | 256,116 |
| January 13, 2026 | 88.7 | 86.6 | 86.6 | 88.7 | 86 | 195,154 |
| January 12, 2026 | 88 | 87.8 | 87.8 | 88.6 | 87 | 209,209 |
| January 09, 2026 | 89.6 | 87.2 | 87.2 | 89.6 | 86.8 | 308,563 |
| January 08, 2026 | 91.6 | 89.5 | 89.5 | 93 | 88.6 | 771,070 |
| January 07, 2026 | 86 | 86.8 | 86.8 | 87.1 | 86 | 113,910 |
| January 06, 2026 | 87.3 | 85.9 | 85.9 | 87.6 | 85.8 | 216,867 |
| January 05, 2026 | 90.3 | 87.2 | 87.2 | 90.9 | 87.2 | 260,516 |
| January 02, 2026 | 91.9 | 90.1 | 90.1 | 91.9 | 89.8 | 239,161 |
| December 31, 2025 | 91.9 | 91.1 | 91.1 | 92.9 | 91.1 | 377,278 |
| December 30, 2025 | 87.2 | 91.8 | 91.8 | 92 | 87.2 | 616,302 |
| December 29, 2025 | 85.5 | 87.7 | 87.7 | 88.4 | 85.5 | 375,686 |
| December 26, 2025 | 85 | 85.6 | 85.6 | 85.6 | 83.6 | 168,272 |
| December 24, 2025 | 85.2 | 84.6 | 84.6 | 85.7 | 84.6 | 44,311 |
| December 23, 2025 | 84.8 | 84.7 | 84.7 | 85.6 | 84.2 | 85,107 |
| December 22, 2025 | 84.5 | 85 | 85 | 85 | 84.2 | 96,239 |
| December 19, 2025 | 83.7 | 84.3 | 84.3 | 85 | 83.7 | 67,808 |
| December 18, 2025 | 84.9 | 83.4 | 83.4 | 85.1 | 83.4 | 140,970 |
| December 17, 2025 | 85.5 | 84.8 | 84.8 | 87.3 | 84.8 | 225,287 |
| December 16, 2025 | 84.4 | 85.5 | 85.5 | 85.5 | 84.4 | 144,075 |
| December 15, 2025 | 83.6 | 85 | 85 | 85.5 | 83.5 | 160,412 |
| December 12, 2025 | 85 | 83.9 | 83.9 | 85.9 | 83.9 | 245,098 |
| December 11, 2025 | 83.5 | 84.1 | 84.1 | 84.8 | 83.4 | 219,436 |
| December 10, 2025 | 82.1 | 83.6 | 83.6 | 83.6 | 82.1 | 132,432 |
| December 09, 2025 | 82.2 | 82.5 | 82.5 | 82.8 | 81.5 | 89,836 |
| December 08, 2025 | 82.3 | 82.3 | 82.3 | 83.8 | 81.7 | 171,243 |
| December 05, 2025 | 82.5 | 81.6 | 81.6 | 82.6 | 81.2 | 174,550 |
| December 04, 2025 | 84.3 | 82.7 | 82.7 | 84.9 | 82 | 230,188 |
| December 03, 2025 | 83.5 | 83.5 | 83.5 | 84.8 | 83.3 | 280,000 |
| December 02, 2025 | 83.8 | 83.5 | 83.5 | 84.4 | 82.6 | 366,008 |
| December 01, 2025 | 80.8 | 81.1 | 81.1 | 81.8 | 80.6 | 130,326 |
| November 28, 2025 | 79.1 | 80.8 | 80.8 | 81 | 78.6 | 151,668 |
| November 27, 2025 | 78.2 | 78.7 | 78.7 | 78.7 | 78.2 | 55,344 |
| November 26, 2025 | 77.4 | 78.9 | 78.9 | 79.1 | 77.4 | 83,128 |
| November 25, 2025 | 77 | 77.3 | 77.3 | 78 | 76.8 | 84,672 |
| November 24, 2025 | 76.5 | 76 | 76 | 77 | 75.8 | 105,278 |
| November 21, 2025 | 76.3 | 76.5 | 76.5 | 77.3 | 75.1 | 180,563 |
| November 20, 2025 | 76.1 | 76.4 | 76.4 | 76.9 | 75.6 | 104,217 |
| November 19, 2025 | 76.2 | 75 | 75 | 76.8 | 75 | 172,319 |
| November 18, 2025 | 77.6 | 75.8 | 75.8 | 77.6 | 75.6 | 247,258 |
| November 17, 2025 | 78.5 | 77.8 | 77.8 | 78.8 | 77.5 | 116,602 |
| November 14, 2025 | 78.2 | 78.9 | 78.9 | 80.3 | 78.2 | 169,368 |
| November 13, 2025 | 78.8 | 79.7 | 79.7 | 81.4 | 78.8 | 320,836 |