77.20
+0.2(+0.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 77.8 | 77.2 | 77.2 | 78.1 | 76.8 | 12.36M |
| January 13, 2026 | 79.5 | 77.2 | 77.2 | 80.4 | 77 | 29.58M |
| January 12, 2026 | 80 | 79 | 79 | 81.9 | 78 | 44.67M |
| January 09, 2026 | 82 | 78 | 78 | 83.2 | 73.9 | 67.51M |
| January 08, 2026 | 84.5 | 81.5 | 81.5 | 85 | 80.6 | 58.31M |
| January 07, 2026 | 80 | 84.5 | 84.5 | 86.5 | 78.7 | 113.3M |
| January 06, 2026 | 76.5 | 78.7 | 78.7 | 80.8 | 75.2 | 48.59M |
| January 05, 2026 | 79.1 | 76.5 | 76.5 | 81 | 75.6 | 38.11M |
| January 02, 2026 | 75.5 | 76.4 | 76.4 | 78.2 | 74.8 | 34.69M |
| December 31, 2025 | 76.7 | 74.7 | 74.7 | 78.7 | 74.4 | 37.67M |
| December 30, 2025 | 74.2 | 75.8 | 75.8 | 75.9 | 73.6 | 18.78M |
| December 29, 2025 | 76 | 74.2 | 74.2 | 77.4 | 73.9 | 21.3M |
| December 26, 2025 | 74.8 | 75.3 | 75.3 | 77.5 | 74.1 | 31.46M |
| December 24, 2025 | 73.8 | 74.3 | 74.3 | 75.2 | 72.3 | 27.16M |
| December 23, 2025 | 72.9 | 72.9 | 72.9 | 73.2 | 71.5 | 9.18M |
| December 22, 2025 | 71 | 72.2 | 72.2 | 73.5 | 71 | 17.09M |
| December 19, 2025 | 72.9 | 70.1 | 70.1 | 73.4 | 69.6 | 11.81M |
| December 18, 2025 | 72.3 | 70.9 | 70.9 | 73.1 | 70.1 | 16.47M |
| December 17, 2025 | 70.3 | 72.3 | 72.3 | 73.2 | 69.5 | 13.65M |
| December 16, 2025 | 70.4 | 69.8 | 69.8 | 71.5 | 68.2 | 10.23M |
| December 15, 2025 | 72 | 71 | 71 | 72 | 69.6 | 11.73M |
| December 12, 2025 | 73 | 73.4 | 73.4 | 75.3 | 72.4 | 24.06M |
| December 11, 2025 | 72.4 | 72.4 | 72.4 | 73.6 | 71.8 | 13.66M |
| December 10, 2025 | 74.8 | 71.6 | 71.6 | 74.9 | 70.7 | 26.27M |
| December 09, 2025 | 76.7 | 74.9 | 74.9 | 77.4 | 74.2 | 32.76M |
| December 08, 2025 | 75.4 | 76.7 | 76.7 | 78.4 | 74.6 | 80.54M |
| December 05, 2025 | 71.6 | 75.1 | 75.1 | 75.5 | 68.6 | 77.82M |
| December 04, 2025 | 69.4 | 68.9 | 68.9 | 69.9 | 67.8 | 8.03M |
| December 03, 2025 | 69 | 69.4 | 69.4 | 71 | 68.3 | 13.58M |
| December 02, 2025 | 68.9 | 68 | 68 | 69.4 | 67.5 | 7.84M |
| December 01, 2025 | 69.3 | 68 | 68 | 69.4 | 67.3 | 8.67M |
| November 28, 2025 | 67.8 | 69.4 | 69.4 | 71.3 | 66.9 | 25.2M |
| November 27, 2025 | 66.3 | 67.5 | 67.5 | 67.8 | 65.6 | 10.43M |
| November 26, 2025 | 68.1 | 65.5 | 65.5 | 68.3 | 64.8 | 16.02M |
| November 25, 2025 | 70 | 68.4 | 68.4 | 70.3 | 67.8 | 20.5M |
| November 24, 2025 | 68.5 | 67.2 | 67.2 | 68.6 | 65.8 | 23.17M |
| November 21, 2025 | 65.1 | 68.2 | 68.2 | 70.2 | 65 | 29.02M |
| November 20, 2025 | 73.8 | 69.1 | 69.1 | 73.8 | 67.3 | 40.48M |
| November 19, 2025 | 73.3 | 71.2 | 71.2 | 73.3 | 71 | 20.87M |
| November 18, 2025 | 74 | 72.6 | 72.6 | 75.2 | 72 | 28.9M |
| November 17, 2025 | 79.2 | 75.3 | 75.3 | 81.5 | 74.3 | 46.52M |
| November 14, 2025 | 76.2 | 76.5 | 76.5 | 79.4 | 76 | 43.62M |
| November 13, 2025 | 80.5 | 80 | 80 | 84.7 | 79.1 | 82.65M |
| November 12, 2025 | 80 | 81 | 81 | 86.5 | 79.2 | 132.73M |
| November 11, 2025 | 80.7 | 80 | 80 | 83.4 | 77.8 | 119.71M |
| November 10, 2025 | 74.2 | 79.4 | 79.4 | 79.4 | 73.8 | 99.74M |
| November 07, 2025 | 74.3 | 72.2 | 72.2 | 74.4 | 70.4 | 58.05M |
| November 06, 2025 | 69.1 | 74.6 | 74.6 | 75.2 | 68.1 | 90.26M |
| November 05, 2025 | 62.9 | 68.4 | 68.4 | 68.5 | 62.2 | 27.77M |
| November 04, 2025 | 69.5 | 66.4 | 66.4 | 69.5 | 66.1 | 24.42M |
| November 03, 2025 | 67.4 | 69.5 | 69.5 | 71.3 | 66.3 | 49.48M |
| October 31, 2025 | 67.6 | 66 | 66 | 68 | 65.3 | 19.19M |
| October 30, 2025 | 69.6 | 67.5 | 67.5 | 70.5 | 66.7 | 31.37M |
| October 29, 2025 | 66.5 | 69.4 | 69.4 | 70.6 | 66.2 | 62.97M |
| October 28, 2025 | 70 | 66.1 | 66.1 | 71.5 | 66 | 69.38M |
| October 27, 2025 | 69 | 69.8 | 69.8 | 69.8 | 66 | 64.51M |
| October 23, 2025 | 59 | 63.5 | 63.5 | 64.8 | 58.8 | 61.45M |
| October 22, 2025 | 56 | 59.5 | 59.5 | 60.9 | 55.4 | 49.93M |
| October 21, 2025 | 55.3 | 56 | 56 | 56.5 | 54.3 | 24.46M |
| October 20, 2025 | 56 | 55.3 | 55.3 | 58.5 | 54.6 | 48.85M |