78.00
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 78 | 78 | 78 | 78.1 | 77.3 | 48,203 |
| February 10, 2026 | 77.5 | 78 | 78 | 78 | 77.1 | 41,376 |
| February 09, 2026 | 77 | 78 | 78 | 78.1 | 76 | 46,751 |
| February 06, 2026 | 76.4 | 77 | 77 | 77.2 | 75.4 | 31,007 |
| February 05, 2026 | 74 | 76.4 | 76.4 | 76.9 | 74 | 28,181 |
| February 04, 2026 | 74 | 74.9 | 74.9 | 74.9 | 73.3 | 18,169 |
| February 03, 2026 | 74 | 73.7 | 73.7 | 74 | 73 | 40,251 |
| February 02, 2026 | 74 | 73.9 | 73.9 | 74.3 | 73.1 | 34,872 |
| January 30, 2026 | 75.2 | 75 | 75 | 75.2 | 75 | 5,026 |
| January 29, 2026 | 76.3 | 75.6 | 75.6 | 76.3 | 75.3 | 5,588 |
| January 28, 2026 | 74.7 | 75.8 | 75.8 | 76.7 | 74.7 | 51,472 |
| January 27, 2026 | 76.1 | 75.2 | 75.2 | 76.3 | 75.1 | 29,729 |
| January 26, 2026 | 76.7 | 76.1 | 76.1 | 76.7 | 76.1 | 6,857 |
| January 23, 2026 | 77.8 | 76.8 | 76.8 | 77.8 | 76.2 | 7,326 |
| January 22, 2026 | 76 | 76 | 76 | 76.2 | 75.9 | 14,484 |
| January 21, 2026 | 76.1 | 76 | 76 | 76.9 | 76 | 22,367 |
| January 20, 2026 | 76.1 | 76.1 | 76.1 | 76.2 | 76.1 | 7,942 |
| January 19, 2026 | 76.8 | 76.4 | 76.4 | 76.8 | 76.4 | 13,116 |
| January 16, 2026 | 76.5 | 76.8 | 76.8 | 77.4 | 76.5 | 16,079 |
| January 15, 2026 | 77.4 | 77.4 | 77.4 | 77.4 | 77.4 | 9,330 |
| January 14, 2026 | 77.2 | 77.4 | 77.4 | 77.4 | 77.2 | 13,983 |
| January 13, 2026 | 77 | 77 | 77 | 77 | 77 | 5,186 |
| January 12, 2026 | 76.5 | 77 | 77 | 77 | 76.5 | 6,065 |
| January 09, 2026 | 76.6 | 77 | 77 | 77 | 76.1 | 10,168 |
| January 08, 2026 | 76.7 | 76.6 | 76.6 | 76.7 | 76.1 | 17,164 |
| January 07, 2026 | 76 | 76.7 | 76.7 | 76.7 | 76 | 11,610 |
| January 06, 2026 | 75.2 | 76.6 | 76.6 | 77.5 | 75.2 | 18,159 |
| January 05, 2026 | 76.1 | 76.6 | 76.6 | 77 | 76.1 | 17,000 |
| January 02, 2026 | 76 | 77 | 77 | 77 | 75.9 | 11,382 |
| December 31, 2025 | 76.1 | 77 | 77 | 77.7 | 75.7 | 27,356 |
| December 30, 2025 | 76.4 | 76.6 | 76.6 | 76.6 | 76.3 | 4,648 |
| December 29, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 1,301 |
| December 26, 2025 | 76.3 | 76.3 | 76.3 | 76.3 | 76.3 | 0 |
| December 24, 2025 | 76.3 | 76.3 | 76.3 | 76.3 | 76.3 | 0 |
| December 23, 2025 | 77 | 76.3 | 76.3 | 77 | 76.3 | 8,394 |
| December 22, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 1,089 |
| December 19, 2025 | 77 | 76.5 | 76.5 | 77 | 76.5 | 10,014 |
| December 18, 2025 | 76.7 | 76.5 | 76.5 | 77.8 | 76.5 | 10,169 |
| December 17, 2025 | 77.2 | 76 | 76 | 77.2 | 76 | 7,827 |
| December 16, 2025 | 77.6 | 76.7 | 76.7 | 77.9 | 76.7 | 46,498 |
| December 15, 2025 | 78.6 | 78.2 | 78.2 | 79.4 | 78.2 | 6,240 |
| December 12, 2025 | 78.5 | 78.2 | 78.2 | 78.6 | 78.2 | 4,474 |
| December 11, 2025 | 78.6 | 78.6 | 78.6 | 78.8 | 77.9 | 13,559 |
| December 10, 2025 | 79.1 | 78.6 | 78.6 | 79.2 | 78.3 | 11,933 |
| December 09, 2025 | 79.1 | 78.8 | 78.8 | 79.1 | 78.8 | 8,224 |
| December 08, 2025 | 78.6 | 79 | 79 | 79.5 | 78.6 | 33,176 |
| December 05, 2025 | 78.9 | 78.6 | 78.6 | 79 | 78.6 | 6,001 |
| December 04, 2025 | 78.2 | 78.4 | 78.4 | 78.9 | 78 | 14,131 |
| December 03, 2025 | 78.4 | 78.1 | 78.1 | 79 | 78 | 10,100 |
| December 02, 2025 | 79.1 | 78.3 | 78.3 | 79.1 | 78.2 | 6,252 |
| December 01, 2025 | 79.2 | 78.6 | 78.6 | 79.7 | 78.6 | 28,588 |
| November 28, 2025 | 77.9 | 78.5 | 78.5 | 78.9 | 77.9 | 10,231 |
| November 27, 2025 | 78 | 78.4 | 78.4 | 78.4 | 77.3 | 87,020 |
| November 26, 2025 | 77.6 | 78.4 | 78.4 | 78.4 | 77.6 | 5,015 |
| November 25, 2025 | 77.3 | 78.3 | 78.3 | 78.3 | 77.3 | 15,113 |
| November 24, 2025 | 77.3 | 78.3 | 78.3 | 78.3 | 77.3 | 40,142 |
| November 21, 2025 | 76.9 | 77.2 | 77.2 | 77.3 | 76.4 | 20,440 |
| November 20, 2025 | 77 | 77.3 | 77.3 | 77.3 | 76.9 | 17,580 |
| November 19, 2025 | 77 | 77.3 | 77.3 | 77.3 | 76.8 | 31,002 |
| November 18, 2025 | 77 | 77.3 | 77.3 | 77.3 | 75.4 | 29,441 |