69.30
+3.9(+5.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 67 | 69.3 | 69.3 | 69.8 | 66.8 | 13.9M |
| February 10, 2026 | 66.8 | 65.4 | 65.4 | 67.2 | 64.1 | 5.93M |
| February 09, 2026 | 67.5 | 65.8 | 65.8 | 67.7 | 65.4 | 5.97M |
| February 06, 2026 | 64.2 | 64.6 | 64.6 | 66.5 | 62.6 | 7.4M |
| February 05, 2026 | 67.5 | 66.2 | 66.2 | 68.6 | 65.7 | 5.46M |
| February 04, 2026 | 66.9 | 69.6 | 69.6 | 70 | 66.3 | 8.39M |
| February 03, 2026 | 73.5 | 66.8 | 66.8 | 74.3 | 66.2 | 17.7M |
| February 02, 2026 | 76.2 | 71.1 | 71.1 | 76.2 | 71.1 | 11.79M |
| January 30, 2026 | 78.1 | 79 | 79 | 80.7 | 74.6 | 15.52M |
| January 29, 2026 | 82 | 78.1 | 78.1 | 83 | 76 | 17.66M |
| January 28, 2026 | 82.1 | 81.3 | 81.3 | 84.1 | 81.2 | 24.18M |
| January 27, 2026 | 85.3 | 81.1 | 81.1 | 85.4 | 79.6 | 35.46M |
| January 26, 2026 | 78.3 | 85.3 | 85.3 | 85.3 | 78 | 55.08M |
| January 23, 2026 | 72 | 77.6 | 77.6 | 77.6 | 68.7 | 39.93M |
| January 22, 2026 | 72.2 | 70.6 | 70.6 | 73.3 | 69.9 | 19.14M |
| January 21, 2026 | 72.1 | 68 | 68 | 73.2 | 67.1 | 17.44M |
| January 20, 2026 | 73.9 | 73.2 | 73.2 | 75.1 | 69 | 37.73M |
| January 19, 2026 | 72.7 | 76.4 | 76.4 | 76.4 | 72.2 | 16.09M |
| January 16, 2026 | 68.5 | 69.5 | 69.5 | 73.7 | 67.2 | 36.61M |
| January 15, 2026 | 67.4 | 67.5 | 67.5 | 68.4 | 66.2 | 9.02M |
| January 14, 2026 | 67.8 | 67.4 | 67.4 | 68.3 | 66.5 | 11.12M |
| January 13, 2026 | 66.9 | 68.2 | 68.2 | 70.4 | 66 | 31.96M |
| January 12, 2026 | 67 | 66.5 | 66.5 | 68.6 | 65.6 | 16.98M |
| January 09, 2026 | 67.3 | 65.1 | 65.1 | 67.3 | 61.9 | 16.8M |
| January 08, 2026 | 68.9 | 67.3 | 67.3 | 70.2 | 66.2 | 20.76M |
| January 07, 2026 | 68.8 | 68.4 | 68.4 | 70 | 66.8 | 24.44M |
| January 06, 2026 | 66.5 | 67.8 | 67.8 | 68.5 | 65.4 | 24.39M |
| January 05, 2026 | 68.2 | 65.9 | 65.9 | 72 | 65.6 | 36.46M |
| January 02, 2026 | 66.9 | 66.7 | 66.7 | 67.9 | 64 | 62.2M |
| December 31, 2025 | 60.1 | 64.7 | 64.7 | 64.7 | 60 | 35.25M |
| December 30, 2025 | 56.7 | 58.9 | 58.9 | 61 | 55.5 | 27.09M |
| December 29, 2025 | 57.5 | 56.2 | 56.2 | 57.7 | 55.8 | 11.07M |
| December 26, 2025 | 56.6 | 57.2 | 57.2 | 58.9 | 56.3 | 20.66M |
| December 24, 2025 | 58.6 | 56.6 | 56.6 | 58.6 | 55.6 | 22.91M |
| December 23, 2025 | 59.2 | 57.8 | 57.8 | 60.4 | 55.1 | 63.1M |
| December 22, 2025 | 54 | 56.3 | 56.3 | 56.3 | 54 | 16.49M |
| December 19, 2025 | 49.15 | 51.2 | 51.2 | 51.2 | 48.35 | 37.15M |
| December 18, 2025 | 46.3 | 46.6 | 46.6 | 47.7 | 46.3 | 9.27M |
| December 17, 2025 | 45.9 | 45.75 | 45.75 | 46.65 | 45.3 | 4.55M |
| December 16, 2025 | 46.4 | 45.45 | 45.45 | 46.8 | 45.05 | 5.58M |
| December 15, 2025 | 47 | 46.5 | 46.5 | 47.45 | 45.7 | 7.09M |
| December 12, 2025 | 47.5 | 48.15 | 48.15 | 50.3 | 47.45 | 19.81M |
| December 11, 2025 | 48.05 | 47.35 | 47.35 | 49.3 | 47.1 | 12.11M |
| December 10, 2025 | 49.65 | 48.15 | 48.15 | 49.95 | 47.1 | 15.19M |
| December 09, 2025 | 49 | 49.5 | 49.5 | 51 | 47.25 | 29.2M |
| December 08, 2025 | 46.15 | 48.75 | 48.75 | 49.5 | 46.15 | 30.97M |
| December 05, 2025 | 43.7 | 45.1 | 45.1 | 46.4 | 43.4 | 15.17M |
| December 04, 2025 | 46.2 | 44.5 | 44.5 | 46.6 | 43.45 | 28.89M |
| December 03, 2025 | 44.2 | 46.4 | 46.4 | 46.4 | 42.8 | 42.72M |
| December 02, 2025 | 40.3 | 42.2 | 42.2 | 42.4 | 40.05 | 10.75M |
| December 01, 2025 | 39.65 | 39.9 | 39.9 | 40.4 | 38.8 | 4.05M |
| November 28, 2025 | 40.4 | 39.8 | 39.8 | 40.6 | 39.15 | 7.04M |
| November 27, 2025 | 39 | 40.95 | 40.95 | 41.3 | 38.85 | 12.81M |
| November 26, 2025 | 40.2 | 38.25 | 38.25 | 40.2 | 38.05 | 2.77M |
| November 25, 2025 | 40.45 | 39.95 | 39.95 | 41.15 | 39.6 | 4.25M |
| November 24, 2025 | 38.45 | 38.6 | 38.6 | 39.2 | 37.85 | 5.23M |
| November 21, 2025 | 40 | 38.7 | 38.7 | 41.05 | 38.7 | 6.8M |
| November 20, 2025 | 45.45 | 42.95 | 42.95 | 45.9 | 41.7 | 11.86M |
| November 19, 2025 | 45.05 | 44.1 | 44.1 | 45.65 | 43.8 | 5.09M |
| November 18, 2025 | 45.75 | 45.3 | 45.3 | 47.8 | 44.75 | 9.99M |