84.10
+1.1(+1.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 83.1 | 84.1 | 84.1 | 85.2 | 83.1 | 186,948 |
| January 13, 2026 | 82.2 | 83 | 83 | 83 | 80.7 | 179,051 |
| January 12, 2026 | 81.7 | 81.4 | 81.4 | 81.8 | 80.9 | 78,508 |
| January 09, 2026 | 80.6 | 80.7 | 80.7 | 81.2 | 78.2 | 216,107 |
| January 08, 2026 | 84.5 | 81 | 81 | 84.5 | 80.3 | 176,738 |
| January 07, 2026 | 81.9 | 83.5 | 83.5 | 84.2 | 81.9 | 246,570 |
| January 06, 2026 | 79.1 | 81 | 81 | 81.8 | 79.1 | 150,326 |
| January 05, 2026 | 81.9 | 79.4 | 79.4 | 82.1 | 79 | 169,641 |
| January 02, 2026 | 82.1 | 80.3 | 80.3 | 84 | 80.3 | 239,965 |
| December 31, 2025 | 81.9 | 82.5 | 82.5 | 83.9 | 81.9 | 162,367 |
| December 30, 2025 | 82.6 | 82.2 | 82.2 | 82.6 | 80.7 | 85,481 |
| December 29, 2025 | 82.2 | 82.3 | 82.3 | 83.6 | 82 | 91,929 |
| December 26, 2025 | 83.7 | 81.9 | 81.9 | 83.7 | 81.1 | 61,381 |
| December 24, 2025 | 84 | 82.8 | 82.8 | 84 | 82 | 52,729 |
| December 23, 2025 | 83.1 | 83.4 | 83.4 | 84 | 83 | 70,833 |
| December 22, 2025 | 83.3 | 83.4 | 83.4 | 84.8 | 83.1 | 100,821 |
| December 19, 2025 | 81.2 | 82.8 | 82.8 | 83.5 | 81.2 | 131,330 |
| December 18, 2025 | 82.6 | 80.5 | 80.5 | 82.6 | 79.8 | 140,765 |
| December 17, 2025 | 85 | 82.6 | 82.6 | 86.3 | 82.3 | 191,772 |
| December 16, 2025 | 86 | 84.2 | 84.2 | 86 | 83.3 | 127,935 |
| December 15, 2025 | 83.7 | 86.2 | 86.2 | 86.2 | 81.5 | 254,379 |
| December 12, 2025 | 83.2 | 83.5 | 83.5 | 84.2 | 82.2 | 129,817 |
| December 11, 2025 | 82 | 81.9 | 81.9 | 85.2 | 81.7 | 241,189 |
| December 10, 2025 | 85.2 | 81.8 | 81.8 | 86.5 | 81.8 | 392,655 |
| December 09, 2025 | 82.6 | 84.7 | 84.7 | 88.3 | 81.7 | 707,204 |
| December 08, 2025 | 79.8 | 82.1 | 82.1 | 82.8 | 79.8 | 411,434 |
| December 05, 2025 | 79.2 | 78.1 | 78.1 | 79.9 | 77.6 | 129,589 |
| December 04, 2025 | 79.2 | 78 | 78 | 80.4 | 77.6 | 231,040 |
| December 03, 2025 | 78.4 | 79 | 79 | 80.1 | 77.9 | 306,782 |
| December 02, 2025 | 77.1 | 77.1 | 77.1 | 78.1 | 76.6 | 79,000 |
| December 01, 2025 | 77.8 | 76.6 | 76.6 | 78.7 | 76.5 | 89,513 |
| November 28, 2025 | 76.6 | 77.5 | 77.5 | 77.5 | 76.4 | 133,757 |
| November 27, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 74.9 | 128,125 |
| November 26, 2025 | 75.2 | 76.4 | 76.4 | 77.1 | 75.2 | 158,210 |
| November 25, 2025 | 73.6 | 74.6 | 74.6 | 75.5 | 73.6 | 79,959 |
| November 24, 2025 | 74 | 73.7 | 73.7 | 74 | 72.5 | 155,334 |
| November 21, 2025 | 74.3 | 73 | 73 | 74.8 | 72.6 | 175,338 |
| November 20, 2025 | 77.4 | 75.6 | 75.6 | 77.4 | 75.6 | 103,592 |
| November 19, 2025 | 76.5 | 75.5 | 75.5 | 76.5 | 74.6 | 151,501 |
| November 18, 2025 | 80 | 75.5 | 75.5 | 80 | 75.2 | 319,814 |
| November 17, 2025 | 83.6 | 80.1 | 80.1 | 85.4 | 80.1 | 248,126 |
| November 14, 2025 | 89 | 83.3 | 83.3 | 90.2 | 83.2 | 568,059 |
| November 13, 2025 | 90 | 90.3 | 90.3 | 93.2 | 89.6 | 963,314 |
| November 12, 2025 | 83.1 | 86.8 | 86.8 | 87.9 | 83.1 | 433,123 |
| November 11, 2025 | 78.7 | 80 | 80 | 80.9 | 78.7 | 157,103 |
| November 10, 2025 | 79.9 | 78 | 78 | 79.9 | 76.5 | 72,599 |
| November 07, 2025 | 78.9 | 77.5 | 77.5 | 78.9 | 76.3 | 115,797 |
| November 06, 2025 | 77.2 | 78.4 | 78.4 | 80.6 | 77.2 | 103,028 |
| November 05, 2025 | 78 | 77.1 | 77.1 | 78 | 75.6 | 116,791 |
| November 04, 2025 | 81 | 78.1 | 78.1 | 81.1 | 78.1 | 226,188 |
| November 03, 2025 | 82.9 | 80.9 | 80.9 | 82.9 | 80.9 | 145,892 |
| October 31, 2025 | 83.1 | 82.9 | 82.9 | 83.6 | 82.4 | 97,792 |
| October 30, 2025 | 85 | 82.9 | 82.9 | 85.5 | 82.9 | 204,497 |
| October 29, 2025 | 84.2 | 84.7 | 84.7 | 86.2 | 84.2 | 100,314 |
| October 28, 2025 | 86.1 | 84.2 | 84.2 | 86.5 | 84.1 | 178,142 |
| October 27, 2025 | 87 | 86.5 | 86.5 | 87 | 85.1 | 146,151 |
| October 23, 2025 | 88 | 86.4 | 86.4 | 88 | 86.4 | 72,419 |
| October 22, 2025 | 89 | 88.1 | 88.1 | 89.1 | 87.4 | 51,830 |
| October 21, 2025 | 86.5 | 88.7 | 88.7 | 89.9 | 86.5 | 165,679 |
| October 20, 2025 | 85.8 | 86 | 86 | 87 | 85.5 | 91,367 |