84.60
-0.9(-1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 86.6 | 85.2 | 85.2 | 86.6 | 83.2 | 463,578 |
| February 05, 2026 | 88.8 | 87.5 | 87.5 | 90.5 | 87.1 | 520,966 |
| February 04, 2026 | 86.7 | 89 | 89 | 89.7 | 85.7 | 1.03M |
| February 03, 2026 | 85.5 | 83.7 | 83.7 | 85.7 | 82.8 | 502,161 |
| February 02, 2026 | 88.4 | 83.5 | 83.5 | 88.4 | 82.1 | 900,526 |
| January 30, 2026 | 93.7 | 88.4 | 88.4 | 94.1 | 86.7 | 1.56M |
| January 29, 2026 | 100 | 95 | 95 | 102 | 91.7 | 3.53M |
| January 28, 2026 | 94.6 | 97 | 97 | 97.8 | 93 | 2.22M |
| January 27, 2026 | 95.9 | 94.9 | 94.9 | 95.9 | 93 | 1.06M |
| January 26, 2026 | 91 | 95.5 | 95.5 | 98 | 90.7 | 3.24M |
| January 23, 2026 | 89 | 91.2 | 91.2 | 97.1 | 89 | 5.47M |
| January 22, 2026 | 90.7 | 88.3 | 88.3 | 92 | 88.3 | 1.03M |
| January 21, 2026 | 85.8 | 87.5 | 87.5 | 89.4 | 85.5 | 634,243 |
| January 20, 2026 | 87.5 | 86.7 | 86.7 | 88.7 | 86.5 | 445,795 |
| January 19, 2026 | 88.8 | 87.9 | 87.9 | 90 | 87.4 | 566,807 |
| January 16, 2026 | 88.4 | 88.5 | 88.5 | 91.5 | 87 | 1.49M |
| January 15, 2026 | 88.5 | 86.6 | 86.6 | 88.5 | 86.1 | 431,246 |
| January 14, 2026 | 84.5 | 87.5 | 87.5 | 89.9 | 83.5 | 1.19M |
| January 13, 2026 | 85.2 | 83.5 | 83.5 | 85.3 | 83.2 | 284,982 |
| January 12, 2026 | 84.2 | 84.8 | 84.8 | 85.9 | 83.5 | 482,724 |
| January 09, 2026 | 85.1 | 84.4 | 84.4 | 87 | 83 | 579,837 |
| January 08, 2026 | 92 | 85.1 | 85.1 | 92 | 85.1 | 1.35M |
| January 07, 2026 | 88.7 | 91.3 | 91.3 | 95 | 88.5 | 6.2M |
| January 06, 2026 | 83.6 | 88.2 | 88.2 | 88.2 | 82.8 | 2M |
| January 05, 2026 | 79.8 | 80.2 | 80.2 | 80.6 | 78.3 | 322,843 |
| January 02, 2026 | 78.5 | 79.4 | 79.4 | 80.2 | 78.5 | 222,720 |
| December 31, 2025 | 80.2 | 78.5 | 78.5 | 81 | 78.5 | 183,595 |
| December 30, 2025 | 80.1 | 79.6 | 79.6 | 80.1 | 78.7 | 174,519 |
| December 29, 2025 | 80 | 80.1 | 80.1 | 82.6 | 80 | 489,046 |
| December 26, 2025 | 80.5 | 80 | 80 | 80.5 | 78.8 | 143,324 |
| December 24, 2025 | 79.6 | 79.6 | 79.6 | 79.9 | 78.8 | 155,430 |
| December 23, 2025 | 79.4 | 79.6 | 79.6 | 81.6 | 78.7 | 365,976 |
| December 22, 2025 | 79.4 | 78.9 | 78.9 | 79.6 | 78.3 | 218,886 |
| December 19, 2025 | 77.4 | 78.5 | 78.5 | 78.5 | 76.7 | 156,444 |
| December 18, 2025 | 77.4 | 76 | 76 | 77.4 | 75.7 | 180,370 |
| December 17, 2025 | 78.3 | 77.4 | 77.4 | 79.5 | 77.4 | 174,932 |
| December 16, 2025 | 80 | 78.2 | 78.2 | 80 | 77.1 | 252,007 |
| December 15, 2025 | 79.2 | 79.7 | 79.7 | 80 | 78.1 | 130,326 |
| December 12, 2025 | 80.4 | 79.5 | 79.5 | 80.4 | 79.1 | 186,673 |
| December 11, 2025 | 81 | 79.2 | 79.2 | 81.7 | 79 | 361,556 |
| December 10, 2025 | 81.5 | 80 | 80 | 83.4 | 80 | 599,745 |
| December 09, 2025 | 82.7 | 81.3 | 81.3 | 83.1 | 81.2 | 583,523 |
| December 08, 2025 | 84.6 | 83.5 | 83.5 | 85.5 | 83.1 | 2.8M |
| December 05, 2025 | 87.5 | 91.6 | 91.6 | 91.6 | 87.5 | 1.89M |
| December 04, 2025 | 81.5 | 83.3 | 83.3 | 83.3 | 81.5 | 633,468 |
| December 03, 2025 | 75.3 | 75.8 | 75.8 | 78.5 | 75.3 | 394,909 |
| December 02, 2025 | 75.5 | 74 | 74 | 76 | 74 | 198,728 |
| December 01, 2025 | 77.8 | 75.5 | 75.5 | 77.8 | 75.1 | 236,310 |
| November 28, 2025 | 77.9 | 77.6 | 77.6 | 79 | 77 | 185,683 |
| November 27, 2025 | 80 | 77.8 | 77.8 | 80.2 | 77.5 | 163,275 |
| November 26, 2025 | 76.8 | 79 | 79 | 80.5 | 76.8 | 323,420 |
| November 25, 2025 | 77.3 | 76.7 | 76.7 | 78.6 | 76.6 | 154,879 |
| November 24, 2025 | 76.3 | 76.3 | 76.3 | 76.7 | 75.3 | 168,572 |
| November 21, 2025 | 76.8 | 74.5 | 74.5 | 77.3 | 74.5 | 231,934 |
| November 20, 2025 | 78 | 78.6 | 78.6 | 80.7 | 76.4 | 312,980 |
| November 19, 2025 | 75.3 | 76.1 | 76.1 | 77.3 | 74.6 | 340,609 |
| November 18, 2025 | 78.7 | 75.9 | 75.9 | 78.7 | 75.3 | 415,094 |
| November 17, 2025 | 79.2 | 79 | 79 | 80.5 | 79 | 249,333 |
| November 14, 2025 | 81.4 | 79.2 | 79.2 | 81.4 | 79.1 | 267,151 |
| November 13, 2025 | 85.8 | 81.8 | 81.8 | 85.8 | 81.5 | 388,942 |