79.60
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 79.6 | 79.6 | 79.6 | 79.6 | 78.3 | 88,398 |
| February 10, 2026 | 79.7 | 79.5 | 79.5 | 79.7 | 78.5 | 167,419 |
| February 09, 2026 | 78.4 | 79.3 | 79.3 | 79.6 | 77.3 | 127,379 |
| February 06, 2026 | 78.4 | 78.3 | 78.3 | 78.8 | 76.2 | 191,532 |
| February 05, 2026 | 78.6 | 77.9 | 77.9 | 79 | 77.4 | 151,414 |
| February 04, 2026 | 78.7 | 79 | 79 | 79.3 | 78.7 | 100,351 |
| February 03, 2026 | 78.8 | 79.8 | 79.8 | 79.8 | 78.4 | 133,048 |
| February 02, 2026 | 78 | 78.2 | 78.2 | 79.4 | 76.9 | 200,548 |
| January 30, 2026 | 79.5 | 78.4 | 78.4 | 79.5 | 78.2 | 260,175 |
| January 29, 2026 | 80.5 | 79.7 | 79.7 | 80.7 | 79.4 | 191,673 |
| January 28, 2026 | 81.1 | 80.5 | 80.5 | 82.9 | 80.2 | 268,558 |
| January 27, 2026 | 80 | 80.7 | 80.7 | 80.7 | 79 | 270,519 |
| January 26, 2026 | 80.1 | 79.5 | 79.5 | 80.1 | 79.2 | 182,143 |
| January 23, 2026 | 81.8 | 80.1 | 80.1 | 82 | 79.4 | 235,257 |
| January 22, 2026 | 81.3 | 81.1 | 81.1 | 82.9 | 81.1 | 691,093 |
| January 21, 2026 | 80 | 80.7 | 80.7 | 81.9 | 79.3 | 703,682 |
| January 20, 2026 | 77.7 | 80 | 80 | 80.5 | 77.7 | 490,763 |
| January 19, 2026 | 76.5 | 77.8 | 77.8 | 78.3 | 76.5 | 283,342 |
| January 16, 2026 | 77.1 | 76.7 | 76.7 | 77.3 | 76 | 161,131 |
| January 15, 2026 | 77.8 | 77.2 | 77.2 | 78 | 76.5 | 116,987 |
| January 14, 2026 | 77.2 | 77.8 | 77.8 | 78.4 | 77.1 | 268,835 |
| January 13, 2026 | 77.6 | 76.9 | 76.9 | 77.6 | 76.2 | 235,284 |
| January 12, 2026 | 75.5 | 77.2 | 77.2 | 77.3 | 75.5 | 331,896 |
| January 09, 2026 | 75 | 75.5 | 75.5 | 75.5 | 73.8 | 166,056 |
| January 08, 2026 | 75.6 | 74.9 | 74.9 | 75.9 | 74.7 | 132,500 |
| January 07, 2026 | 75.8 | 76 | 76 | 76 | 75 | 201,135 |
| January 06, 2026 | 74.2 | 75.1 | 75.1 | 75.3 | 74.2 | 162,513 |
| January 05, 2026 | 75.9 | 74.3 | 74.3 | 76.2 | 73.7 | 447,926 |
| January 02, 2026 | 75.6 | 75.9 | 75.9 | 75.9 | 75.1 | 176,993 |
| December 31, 2025 | 75.2 | 75.2 | 75.2 | 76.1 | 75 | 156,779 |
| December 30, 2025 | 74.6 | 75.2 | 75.2 | 75.3 | 74.3 | 100,815 |
| December 29, 2025 | 75 | 75.1 | 75.1 | 75.7 | 74.5 | 117,291 |
| December 26, 2025 | 74.6 | 74.7 | 74.7 | 75.2 | 74.3 | 109,203 |
| December 24, 2025 | 75 | 74.6 | 74.6 | 76.2 | 74.5 | 159,434 |
| December 23, 2025 | 75.4 | 74.5 | 74.5 | 75.5 | 74.5 | 90,351 |
| December 22, 2025 | 74.6 | 75.4 | 75.4 | 75.5 | 74.6 | 104,680 |
| December 19, 2025 | 74.4 | 74.3 | 74.3 | 75 | 74.1 | 116,382 |
| December 18, 2025 | 74.3 | 74 | 74 | 74.7 | 73.9 | 132,368 |
| December 17, 2025 | 74.4 | 74.8 | 74.8 | 75.3 | 74.3 | 88,793 |
| December 16, 2025 | 75.1 | 74.3 | 74.3 | 75.2 | 73.2 | 196,684 |
| December 15, 2025 | 75.9 | 75.5 | 75.5 | 76.1 | 75.2 | 70,435 |
| December 12, 2025 | 77.5 | 76.3 | 76.3 | 77.5 | 76.3 | 69,191 |
| December 11, 2025 | 77.4 | 76.8 | 76.8 | 77.5 | 76.7 | 177,134 |
| December 10, 2025 | 77 | 77.1 | 77.1 | 77.4 | 76.5 | 101,044 |
| December 09, 2025 | 77.2 | 76.9 | 76.9 | 77.2 | 75.7 | 145,834 |
| December 08, 2025 | 75.2 | 77.2 | 77.2 | 77.3 | 75.2 | 207,793 |
| December 05, 2025 | 75.5 | 75.2 | 75.2 | 75.7 | 75.1 | 63,842 |
| December 04, 2025 | 75.1 | 75.1 | 75.1 | 75.6 | 75 | 64,450 |
| December 03, 2025 | 75.3 | 75 | 75 | 75.6 | 74.8 | 61,083 |
| December 02, 2025 | 74.2 | 74.8 | 74.8 | 76.5 | 74.2 | 199,000 |
| December 01, 2025 | 75.4 | 74.1 | 74.1 | 75.6 | 74.1 | 166,489 |
| November 28, 2025 | 74.8 | 75.4 | 75.4 | 75.6 | 74.4 | 95,877 |
| November 27, 2025 | 75.9 | 75 | 75 | 76 | 74.9 | 105,003 |
| November 26, 2025 | 74.7 | 75.6 | 75.6 | 75.7 | 74.7 | 143,026 |
| November 25, 2025 | 74.3 | 74.7 | 74.7 | 75 | 74 | 80,151 |
| November 24, 2025 | 74 | 74 | 74 | 74.5 | 73.5 | 101,971 |
| November 21, 2025 | 74 | 73.7 | 73.7 | 74.7 | 73.1 | 192,978 |
| November 20, 2025 | 74.1 | 75 | 75 | 75.1 | 74 | 146,572 |
| November 19, 2025 | 73.3 | 73 | 73 | 73.7 | 72.8 | 175,071 |
| November 18, 2025 | 74.7 | 73.3 | 73.3 | 74.7 | 73.2 | 376,681 |