65.00
-1(-1.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 65.1 | 65 | 65 | 65.6 | 64.8 | 230,179 |
| February 10, 2026 | 67.2 | 66 | 66 | 67.7 | 65.9 | 279,150 |
| February 09, 2026 | 65 | 65.4 | 65.4 | 66.1 | 64.8 | 158,085 |
| February 06, 2026 | 66.2 | 64.2 | 64.2 | 66.2 | 63.7 | 333,965 |
| February 05, 2026 | 66.8 | 66.2 | 66.2 | 67.4 | 65.9 | 184,618 |
| February 04, 2026 | 65.8 | 66.9 | 66.9 | 67.3 | 65.8 | 177,811 |
| February 03, 2026 | 66.6 | 66.3 | 66.3 | 66.9 | 65.5 | 210,073 |
| February 02, 2026 | 66 | 65.8 | 65.8 | 66.2 | 65 | 303,607 |
| January 30, 2026 | 69.1 | 66.6 | 66.6 | 69.3 | 66.4 | 422,524 |
| January 29, 2026 | 69.8 | 68.5 | 68.5 | 70.4 | 68.5 | 371,169 |
| January 28, 2026 | 70 | 69.4 | 69.4 | 70.5 | 69.2 | 430,155 |
| January 27, 2026 | 71.2 | 70 | 70 | 71.4 | 69.8 | 516,207 |
| January 26, 2026 | 71.5 | 71.1 | 71.1 | 72.4 | 71 | 219,004 |
| January 23, 2026 | 72.2 | 71.2 | 71.2 | 73.2 | 70.9 | 392,647 |
| January 22, 2026 | 72.1 | 71.5 | 71.5 | 72.4 | 71.4 | 232,398 |
| January 21, 2026 | 71.8 | 71 | 71 | 72.5 | 71 | 434,996 |
| January 20, 2026 | 73.2 | 72.5 | 72.5 | 73.5 | 72.3 | 278,457 |
| January 19, 2026 | 72.4 | 72.8 | 72.8 | 74.3 | 72.4 | 498,376 |
| January 16, 2026 | 73.2 | 72.3 | 72.3 | 73.2 | 72.3 | 368,042 |
| January 15, 2026 | 72.9 | 72.3 | 72.3 | 73.2 | 72.3 | 254,002 |
| 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 |