77.40
+0.4(+0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 74.4 | 77 | 77 | 77 | 74.1 | 75,052 |
| November 14, 2025 | 75.43 | 72.9 | 72.9 | 75.43 | 72.9 | 64,458 |
| November 13, 2025 | 75.52 | 75.14 | 75.14 | 75.52 | 74.84 | 3,362 |
| November 12, 2025 | 74.46 | 74.84 | 74.84 | 75.14 | 74.46 | 5,515 |
| November 11, 2025 | 75.23 | 75.23 | 75.23 | 75.33 | 75.23 | 10,227 |
| November 10, 2025 | 74.55 | 74.84 | 74.84 | 74.84 | 74.55 | 2,156 |
| November 07, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1,496 |
| November 06, 2025 | 75.04 | 75.23 | 75.23 | 75.72 | 75.04 | 14,567 |
| November 05, 2025 | 73.87 | 74.55 | 74.55 | 74.94 | 73.87 | 10,728 |
| November 04, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 5,234 |
| November 03, 2025 | 74.07 | 74.65 | 74.65 | 75.04 | 74.07 | 5,186 |
| October 31, 2025 | 75.43 | 75.04 | 75.04 | 75.43 | 75.04 | 6,305 |
| October 30, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.04 | 5,202 |
| October 29, 2025 | 75.04 | 75.43 | 75.43 | 75.62 | 74.94 | 20,962 |
| October 28, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 2,060 |
| October 27, 2025 | 75.91 | 75.33 | 75.33 | 75.91 | 75.33 | 5,485 |
| October 23, 2025 | 75.72 | 75.52 | 75.52 | 75.81 | 75.52 | 34,046 |
| October 22, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 64,008 |
| October 21, 2025 | 75.62 | 75.72 | 75.72 | 75.72 | 75.43 | 69,086 |
| October 20, 2025 | 75.52 | 75.72 | 75.72 | 76.01 | 75.04 | 198,910 |