73.20
+0.9(+1.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 72.3 | 73.2 | 73.2 | 73.6 | 72 | 270,271 |
| January 13, 2026 | 74.9 | 72.3 | 72.3 | 74.9 | 72.1 | 625,787 |
| January 12, 2026 | 73.8 | 74.5 | 74.5 | 74.9 | 73.8 | 373,686 |
| January 09, 2026 | 73.6 | 73.7 | 73.7 | 73.7 | 71.9 | 361,016 |
| January 08, 2026 | 74 | 73.4 | 73.4 | 74 | 72.6 | 484,178 |
| January 07, 2026 | 74.1 | 73.5 | 73.5 | 74.2 | 73.1 | 363,923 |
| January 06, 2026 | 74 | 73.7 | 73.7 | 75 | 73.6 | 448,339 |
| January 05, 2026 | 76.5 | 74 | 74 | 77.2 | 73.5 | 841,613 |
| January 02, 2026 | 75.8 | 76.4 | 76.4 | 77.3 | 75.8 | 296,334 |
| December 31, 2025 | 76.4 | 75.4 | 75.4 | 76.6 | 75.4 | 349,344 |
| December 30, 2025 | 77.2 | 76.1 | 76.1 | 77.2 | 75.6 | 332,763 |
| December 29, 2025 | 78.5 | 77.2 | 77.2 | 78.8 | 77.2 | 222,792 |
| December 26, 2025 | 79 | 77.7 | 77.7 | 79 | 77.6 | 168,715 |
| December 24, 2025 | 79.2 | 78.5 | 78.5 | 79.5 | 78.4 | 234,896 |
| December 23, 2025 | 78.5 | 78.9 | 78.9 | 79.4 | 78.3 | 217,808 |
| December 22, 2025 | 78.3 | 78.8 | 78.8 | 79.3 | 78.3 | 348,863 |
| December 19, 2025 | 77 | 77.7 | 77.7 | 77.9 | 76.8 | 402,812 |
| December 18, 2025 | 77.2 | 76.1 | 76.1 | 77.2 | 75.9 | 205,148 |
| December 17, 2025 | 76.2 | 77 | 77 | 77.5 | 76.2 | 233,740 |
| December 16, 2025 | 77.2 | 76.2 | 76.2 | 77.2 | 75.2 | 277,311 |
| December 15, 2025 | 76.4 | 77.4 | 77.4 | 77.5 | 76.1 | 174,866 |
| December 12, 2025 | 78.1 | 76.7 | 76.7 | 78.1 | 76.3 | 379,555 |
| December 11, 2025 | 77.6 | 77.1 | 77.1 | 79.2 | 77 | 673,953 |
| December 10, 2025 | 78.8 | 77.2 | 77.2 | 79.8 | 77.2 | 550,187 |
| December 09, 2025 | 76.7 | 78.6 | 78.6 | 79.1 | 75.7 | 580,746 |
| December 08, 2025 | 76.1 | 76.2 | 76.2 | 76.4 | 74.7 | 668,371 |
| December 05, 2025 | 76.7 | 76.6 | 76.6 | 77.4 | 76.2 | 223,679 |
| December 04, 2025 | 78.5 | 76.7 | 76.7 | 78.7 | 76.3 | 407,921 |
| December 03, 2025 | 75.6 | 78.2 | 78.2 | 78.4 | 75.6 | 789,683 |
| December 02, 2025 | 75.5 | 75.3 | 75.3 | 76.6 | 75 | 321,715 |
| December 01, 2025 | 77.2 | 75.2 | 75.2 | 77.3 | 75 | 700,548 |
| November 28, 2025 | 77.9 | 77.6 | 77.6 | 77.9 | 76.7 | 362,982 |
| November 27, 2025 | 79.3 | 77.8 | 77.8 | 79.3 | 77.5 | 331,338 |
| November 26, 2025 | 77.7 | 79.1 | 79.1 | 79.4 | 77.7 | 612,891 |
| November 25, 2025 | 75.9 | 77 | 77 | 77.3 | 75.9 | 486,199 |
| November 24, 2025 | 76 | 75 | 75 | 76.1 | 74.3 | 415,990 |
| November 21, 2025 | 75.6 | 75.4 | 75.4 | 78.4 | 74.9 | 777,739 |
| November 20, 2025 | 75.5 | 77.3 | 77.3 | 78.5 | 75.3 | 748,683 |
| November 19, 2025 | 74.7 | 74.3 | 74.3 | 75.2 | 73.2 | 521,602 |
| November 18, 2025 | 77.6 | 74.7 | 74.7 | 78.8 | 74.4 | 925,019 |
| November 17, 2025 | 78.5 | 78.4 | 78.4 | 78.8 | 77.5 | 604,083 |
| November 14, 2025 | 80.1 | 78.3 | 78.3 | 81.4 | 78.3 | 1.03M |
| November 13, 2025 | 83.1 | 81 | 81 | 83.2 | 80.9 | 808,344 |
| November 12, 2025 | 83 | 82.8 | 82.8 | 85.7 | 82.8 | 2.05M |
| November 11, 2025 | 80 | 81.9 | 81.9 | 84.5 | 80 | 2.57M |
| November 10, 2025 | 77.3 | 78.7 | 78.7 | 78.9 | 76.6 | 574,647 |
| November 07, 2025 | 77.2 | 76.5 | 76.5 | 77.2 | 75.9 | 542,138 |
| November 06, 2025 | 77.2 | 77.2 | 77.2 | 78.1 | 76.5 | 542,337 |
| November 05, 2025 | 76.5 | 76.6 | 76.6 | 77 | 75.2 | 720,922 |
| November 04, 2025 | 83.2 | 77 | 77 | 83.2 | 77 | 2.3M |
| November 03, 2025 | 84.5 | 82.8 | 82.8 | 84.5 | 81.8 | 1.49M |
| October 31, 2025 | 78.8 | 83.9 | 83.9 | 83.9 | 78.8 | 2M |
| October 30, 2025 | 79.7 | 78.7 | 78.7 | 80.4 | 78.6 | 587,021 |
| October 29, 2025 | 81 | 79.6 | 79.6 | 81.3 | 79.3 | 659,121 |
| October 28, 2025 | 81.5 | 80.5 | 80.5 | 81.9 | 80.5 | 425,140 |
| October 27, 2025 | 82.4 | 81.7 | 81.7 | 82.8 | 81 | 509,717 |
| October 23, 2025 | 82.2 | 81.3 | 81.3 | 82.2 | 80.7 | 531,411 |
| October 22, 2025 | 80.8 | 82 | 82 | 82.8 | 80.8 | 947,890 |
| October 21, 2025 | 78.9 | 80.9 | 80.9 | 81.6 | 78.9 | 860,622 |
| October 20, 2025 | 79.6 | 78.8 | 78.8 | 80 | 78.2 | 626,763 |