81.40
-2(-2.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 82.1 | 81.1 | 81.1 | 82.1 | 80.3 | 269,963 |
| February 05, 2026 | 82.9 | 82.2 | 82.2 | 83.2 | 81.7 | 293,791 |
| February 04, 2026 | 83.1 | 82.9 | 82.9 | 84.1 | 82.5 | 243,208 |
| February 03, 2026 | 86 | 83.5 | 83.5 | 86 | 83.5 | 332,960 |
| February 02, 2026 | 83.5 | 86 | 86 | 86.1 | 82.8 | 357,402 |
| January 30, 2026 | 84.4 | 83.5 | 83.5 | 84.4 | 83.2 | 284,999 |
| January 29, 2026 | 85.6 | 84.7 | 84.7 | 85.6 | 84.4 | 210,751 |
| January 28, 2026 | 86.8 | 85.5 | 85.5 | 86.8 | 85.5 | 238,731 |
| January 27, 2026 | 87.5 | 87 | 87 | 87.8 | 87 | 136,038 |
| January 26, 2026 | 88.1 | 87.5 | 87.5 | 88.1 | 87.2 | 94,886 |
| January 23, 2026 | 88.7 | 87.9 | 87.9 | 88.9 | 87.6 | 139,219 |
| January 22, 2026 | 87.6 | 88.2 | 88.2 | 88.5 | 87.6 | 251,306 |
| January 21, 2026 | 87.4 | 87.4 | 87.4 | 88.4 | 87.4 | 164,754 |
| January 20, 2026 | 87.5 | 88 | 88 | 88.4 | 87 | 250,893 |
| January 19, 2026 | 89.5 | 87.7 | 87.7 | 89.5 | 86.2 | 476,062 |
| January 16, 2026 | 88.9 | 89.2 | 89.2 | 89.5 | 88.3 | 426,982 |
| January 15, 2026 | 89 | 88.5 | 88.5 | 89 | 88.2 | 268,251 |
| January 14, 2026 | 88.2 | 88.2 | 88.2 | 89.6 | 88 | 514,032 |
| January 13, 2026 | 87 | 88.1 | 88.1 | 91 | 86.9 | 1.43M |
| January 12, 2026 | 82 | 83 | 83 | 83.4 | 81.9 | 250,163 |
| January 09, 2026 | 82.2 | 81.8 | 81.8 | 82.2 | 81 | 211,797 |
| January 08, 2026 | 81.7 | 81.7 | 81.7 | 82.3 | 81.4 | 153,786 |
| January 07, 2026 | 81.1 | 81.5 | 81.5 | 82 | 80.9 | 118,093 |
| January 06, 2026 | 81.1 | 81.2 | 81.2 | 81.5 | 80.8 | 150,763 |
| January 05, 2026 | 82.6 | 81.2 | 81.2 | 82.6 | 80.1 | 362,915 |
| January 02, 2026 | 82.3 | 81.9 | 81.9 | 82.8 | 81.8 | 228,156 |
| December 31, 2025 | 81 | 81.3 | 81.3 | 81.8 | 80.9 | 86,765 |
| December 30, 2025 | 80.6 | 80.9 | 80.9 | 81.3 | 80.3 | 82,199 |
| December 29, 2025 | 80.7 | 80.9 | 80.9 | 81.4 | 80.7 | 106,886 |
| December 26, 2025 | 80.7 | 80.8 | 80.8 | 81.6 | 80.7 | 66,779 |
| December 24, 2025 | 81.4 | 80.9 | 80.9 | 81.4 | 80.6 | 117,660 |
| December 23, 2025 | 82 | 81 | 81 | 82 | 80.9 | 136,815 |
| December 22, 2025 | 81.6 | 81.9 | 81.9 | 82.8 | 81.6 | 293,852 |
| December 19, 2025 | 79.7 | 80.2 | 80.2 | 80.5 | 79.1 | 105,444 |
| December 18, 2025 | 79.2 | 79 | 79 | 79.5 | 78.6 | 74,407 |
| December 17, 2025 | 78.8 | 79.1 | 79.1 | 79.5 | 78.8 | 130,790 |
| December 16, 2025 | 80.1 | 78.6 | 78.6 | 80.1 | 78 | 345,535 |
| December 15, 2025 | 79.6 | 80 | 80 | 80.2 | 79.4 | 269,629 |
| December 12, 2025 | 81 | 80.3 | 80.3 | 81.6 | 79.6 | 370,520 |
| December 11, 2025 | 84.1 | 81 | 81 | 84.5 | 81 | 914,553 |
| December 10, 2025 | 85.6 | 85.7 | 85.7 | 86.2 | 85.1 | 127,462 |
| December 09, 2025 | 86 | 85.5 | 85.5 | 86 | 85.4 | 103,334 |
| December 08, 2025 | 85.4 | 86.5 | 86.5 | 86.9 | 84.9 | 141,978 |
| December 05, 2025 | 85.3 | 85.4 | 85.4 | 85.6 | 85 | 75,110 |
| December 04, 2025 | 85.3 | 85.3 | 85.3 | 86 | 85.1 | 89,820 |
| December 03, 2025 | 85.9 | 85.2 | 85.2 | 86.3 | 85.1 | 141,102 |
| December 02, 2025 | 86.6 | 85.6 | 85.6 | 86.7 | 85.2 | 232,774 |
| December 01, 2025 | 87.9 | 87 | 87 | 87.9 | 86.4 | 99,856 |
| November 28, 2025 | 88.7 | 87.1 | 87.1 | 88.9 | 87 | 369,955 |
| November 27, 2025 | 87.7 | 88.8 | 88.8 | 89.1 | 87.7 | 168,465 |
| November 26, 2025 | 91.4 | 87.6 | 87.6 | 91.4 | 87 | 662,765 |
| November 25, 2025 | 89.6 | 90.4 | 90.4 | 90.5 | 89 | 631,398 |
| November 24, 2025 | 87.9 | 89.1 | 89.1 | 89.5 | 87.9 | 387,492 |
| November 21, 2025 | 86.2 | 87.5 | 87.5 | 87.5 | 85.7 | 210,092 |
| November 20, 2025 | 87.5 | 87.5 | 87.5 | 88.3 | 87 | 304,123 |
| November 19, 2025 | 87.2 | 87 | 87 | 87.5 | 86 | 194,213 |
| November 18, 2025 | 87.8 | 86.4 | 86.4 | 88.2 | 86.4 | 436,385 |
| November 17, 2025 | 88 | 87.8 | 87.8 | 89.9 | 87.1 | 898,665 |
| November 14, 2025 | 87.5 | 86.5 | 86.5 | 88.4 | 86.1 | 1.03M |
| November 13, 2025 | 83.8 | 83.2 | 83.2 | 83.9 | 82.9 | 110,418 |