76.90
+1.8(+2.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 75.8 | 75.7 | 75.7 | 75.9 | 74.8 | 275,180 |
| February 05, 2026 | 76.2 | 76.3 | 76.3 | 77.3 | 76 | 178,315 |
| February 04, 2026 | 75.8 | 76 | 76 | 76.5 | 75.6 | 178,315 |
| February 03, 2026 | 76.1 | 75.8 | 75.8 | 76.3 | 74.8 | 311,477 |
| February 02, 2026 | 76.7 | 76 | 76 | 76.7 | 75.5 | 517,579 |
| January 30, 2026 | 77.7 | 76.9 | 76.9 | 77.7 | 76.4 | 504,060 |
| January 29, 2026 | 78.8 | 77.9 | 77.9 | 79.3 | 77.7 | 362,218 |
| January 28, 2026 | 79.1 | 78.7 | 78.7 | 79.8 | 78.5 | 358,455 |
| January 27, 2026 | 79.8 | 78.6 | 78.6 | 80 | 78.6 | 345,779 |
| January 26, 2026 | 79.6 | 78.6 | 78.6 | 79.7 | 78.1 | 491,752 |
| January 23, 2026 | 80.2 | 79.6 | 79.6 | 80.5 | 79.5 | 246,326 |
| January 22, 2026 | 80.5 | 79.9 | 79.9 | 81.1 | 79.9 | 352,287 |
| January 21, 2026 | 80.5 | 79.9 | 79.9 | 81.6 | 79.8 | 489,899 |
| January 20, 2026 | 81.6 | 80.8 | 80.8 | 82 | 80 | 567,776 |
| January 19, 2026 | 82.6 | 81.6 | 81.6 | 83.3 | 81.5 | 739,805 |
| January 16, 2026 | 83.3 | 81.9 | 81.9 | 85.6 | 81.2 | 1.39M |
| January 15, 2026 | 89 | 84.3 | 84.3 | 91 | 83.1 | 2.52M |
| January 14, 2026 | 90 | 91.5 | 91.5 | 96.6 | 89.6 | 4.89M |
| January 13, 2026 | 87.9 | 88.7 | 88.7 | 92 | 86.4 | 4.3M |
| January 12, 2026 | 78.6 | 85.1 | 85.1 | 85.1 | 78.6 | 1.3M |
| January 09, 2026 | 77.2 | 77.4 | 77.4 | 77.7 | 76 | 191,071 |
| January 08, 2026 | 77.4 | 77.2 | 77.2 | 77.8 | 76.7 | 206,822 |
| January 07, 2026 | 76.4 | 76.3 | 76.3 | 77.2 | 76.2 | 211,897 |
| January 06, 2026 | 77.1 | 76.4 | 76.4 | 77.2 | 76.3 | 237,411 |
| January 05, 2026 | 78.8 | 77.1 | 77.1 | 78.8 | 76.7 | 381,917 |
| January 02, 2026 | 79.4 | 78.8 | 78.8 | 80.1 | 78.8 | 189,794 |
| December 31, 2025 | 77.6 | 78.7 | 78.7 | 79.6 | 77.6 | 284,598 |
| December 30, 2025 | 77.9 | 77.6 | 77.6 | 78 | 77.6 | 145,574 |
| December 29, 2025 | 78.2 | 77.9 | 77.9 | 78.8 | 77.9 | 256,249 |
| December 26, 2025 | 78 | 78.1 | 78.1 | 78.4 | 77.9 | 93,623 |
| December 24, 2025 | 78.4 | 78 | 78 | 79.8 | 77.9 | 109,144 |
| December 23, 2025 | 78.8 | 78.4 | 78.4 | 78.8 | 77.9 | 112,921 |
| December 22, 2025 | 78.9 | 78.5 | 78.5 | 78.9 | 78.2 | 109,527 |
| December 19, 2025 | 78.8 | 78.9 | 78.9 | 79 | 78.5 | 58,560 |
| December 18, 2025 | 78.3 | 78.4 | 78.4 | 78.8 | 78 | 69,195 |
| December 17, 2025 | 78.3 | 78.4 | 78.4 | 78.8 | 78.2 | 106,446 |
| December 16, 2025 | 78 | 78.2 | 78.2 | 78.3 | 77.4 | 129,262 |
| December 15, 2025 | 77.5 | 78.2 | 78.2 | 78.2 | 77.2 | 96,653 |
| December 12, 2025 | 78.5 | 78.1 | 78.1 | 79 | 78 | 56,477 |
| December 11, 2025 | 78.7 | 78.2 | 78.2 | 79.1 | 77.8 | 171,426 |
| December 10, 2025 | 78.3 | 78.7 | 78.7 | 79.1 | 78.3 | 88,002 |
| December 09, 2025 | 79 | 78.3 | 78.3 | 79.2 | 77.6 | 305,774 |
| December 08, 2025 | 80.5 | 80 | 80 | 80.5 | 79.7 | 105,275 |
| December 05, 2025 | 80.8 | 80.5 | 80.5 | 80.9 | 80.4 | 57,159 |
| December 04, 2025 | 81.1 | 81.3 | 81.3 | 81.3 | 80.6 | 55,328 |
| December 03, 2025 | 80.5 | 81.1 | 81.1 | 81.2 | 80.3 | 91,413 |
| December 02, 2025 | 80.4 | 80.5 | 80.5 | 80.6 | 80 | 50,794 |
| December 01, 2025 | 81.1 | 80.4 | 80.4 | 81.1 | 79.6 | 201,486 |
| November 28, 2025 | 81.1 | 81.5 | 81.5 | 81.5 | 80.7 | 73,373 |
| November 27, 2025 | 80.2 | 80.8 | 80.8 | 81 | 80 | 114,012 |
| November 26, 2025 | 79.7 | 80.5 | 80.5 | 80.9 | 79.7 | 163,571 |
| November 25, 2025 | 79.6 | 79.7 | 79.7 | 80 | 79.1 | 65,458 |
| November 24, 2025 | 78.9 | 79.6 | 79.6 | 79.7 | 78.9 | 87,912 |
| November 21, 2025 | 79.1 | 78.9 | 78.9 | 80 | 78.5 | 241,535 |
| November 20, 2025 | 80.1 | 79.9 | 79.9 | 81.1 | 79.7 | 98,273 |
| November 19, 2025 | 79.6 | 78.8 | 78.8 | 79.9 | 78.7 | 184,454 |
| November 18, 2025 | 79.4 | 79.6 | 79.6 | 80.5 | 79.4 | 129,211 |
| November 17, 2025 | 81.1 | 79.8 | 79.8 | 81.1 | 79.7 | 249,620 |
| November 14, 2025 | 81.3 | 81.1 | 81.1 | 82 | 81 | 131,658 |
| November 13, 2025 | 82.4 | 82 | 82 | 83.8 | 81.6 | 302,930 |