85.50
+0.3(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 85.4 | 84.6 | 84.6 | 85.5 | 84 | 472,660 |
| February 05, 2026 | 83.8 | 85.4 | 85.4 | 85.9 | 83.3 | 723,553 |
| February 04, 2026 | 83.5 | 83.8 | 83.8 | 84 | 83.1 | 85,835 |
| February 03, 2026 | 83.3 | 83.5 | 83.5 | 83.7 | 83 | 99,332 |
| February 02, 2026 | 83.2 | 83.2 | 83.2 | 84.3 | 82.8 | 215,991 |
| January 30, 2026 | 83.5 | 83.2 | 83.2 | 83.5 | 83.2 | 192,174 |
| January 29, 2026 | 83.6 | 83.8 | 83.8 | 84 | 83.3 | 136,157 |
| January 28, 2026 | 84.1 | 83.8 | 83.8 | 84.2 | 83.6 | 217,527 |
| January 27, 2026 | 84.3 | 84.3 | 84.3 | 85 | 84.2 | 352,864 |
| January 26, 2026 | 84.9 | 84.2 | 84.2 | 84.9 | 84.1 | 173,126 |
| January 23, 2026 | 84.9 | 84.7 | 84.7 | 85 | 84.4 | 121,758 |
| January 22, 2026 | 84.5 | 84.9 | 84.9 | 85 | 84.5 | 231,500 |
| January 21, 2026 | 84 | 84.3 | 84.3 | 84.3 | 83.9 | 142,490 |
| January 20, 2026 | 84.3 | 84.2 | 84.2 | 84.7 | 84.1 | 131,958 |
| January 19, 2026 | 84.1 | 84.5 | 84.5 | 85 | 84.1 | 233,839 |
| January 16, 2026 | 84.8 | 84.4 | 84.4 | 84.8 | 84.3 | 182,312 |
| January 15, 2026 | 84 | 85.2 | 85.2 | 85.2 | 84 | 222,729 |
| January 14, 2026 | 83.8 | 84.5 | 84.5 | 84.8 | 83.8 | 281,218 |
| January 13, 2026 | 83.8 | 83.8 | 83.8 | 84 | 83.5 | 154,706 |
| January 12, 2026 | 82.9 | 83.8 | 83.8 | 84 | 82.9 | 235,614 |
| January 09, 2026 | 82.5 | 82.9 | 82.9 | 83.1 | 82.5 | 127,528 |
| January 08, 2026 | 82.6 | 82.5 | 82.5 | 82.7 | 82.4 | 195,696 |
| January 07, 2026 | 83 | 82.7 | 82.7 | 83.1 | 82 | 504,585 |
| January 06, 2026 | 83.2 | 83.2 | 83.2 | 83.9 | 83.1 | 175,737 |
| January 05, 2026 | 83.7 | 83.4 | 83.4 | 84 | 83.3 | 226,087 |
| January 02, 2026 | 83.7 | 83.9 | 83.9 | 84.1 | 83.6 | 243,479 |
| December 31, 2025 | 83.7 | 83.7 | 83.7 | 83.9 | 83.5 | 132,399 |
| December 30, 2025 | 83.7 | 83.2 | 83.2 | 83.7 | 83.1 | 150,952 |
| December 29, 2025 | 83.5 | 83.7 | 83.7 | 83.8 | 83.4 | 104,833 |
| December 26, 2025 | 83.3 | 83.5 | 83.5 | 84.3 | 83.2 | 141,254 |
| December 24, 2025 | 83.5 | 83.3 | 83.3 | 83.5 | 83.2 | 150,225 |
| December 23, 2025 | 83.8 | 83.4 | 83.4 | 83.8 | 83.4 | 149,744 |
| December 22, 2025 | 84.1 | 83.8 | 83.8 | 84.1 | 83.6 | 145,655 |
| December 19, 2025 | 83 | 84 | 84 | 84.1 | 83 | 225,099 |
| December 18, 2025 | 83.8 | 83 | 83 | 83.8 | 83 | 116,143 |
| December 17, 2025 | 84 | 83 | 83 | 84 | 83 | 182,140 |
| December 16, 2025 | 83.5 | 83.3 | 83.3 | 84 | 83.3 | 256,487 |
| December 15, 2025 | 84 | 84.1 | 84.1 | 84.5 | 84 | 101,358 |
| December 12, 2025 | 84.5 | 84.2 | 84.2 | 84.5 | 83.9 | 86,313 |
| December 11, 2025 | 83.8 | 83.9 | 83.9 | 84 | 83.3 | 89,024 |
| December 10, 2025 | 83.6 | 83.7 | 83.7 | 84.3 | 83.6 | 126,688 |
| December 09, 2025 | 84 | 83.6 | 83.6 | 84 | 83.5 | 91,868 |
| December 08, 2025 | 84.2 | 83.9 | 83.9 | 84.6 | 83.8 | 105,036 |
| December 05, 2025 | 84 | 84.2 | 84.2 | 84.4 | 83.8 | 106,359 |
| December 04, 2025 | 84.3 | 84.2 | 84.2 | 84.3 | 83.8 | 71,631 |
| December 03, 2025 | 84 | 83.7 | 83.7 | 84 | 83.6 | 61,828 |
| December 02, 2025 | 83.7 | 83.7 | 83.7 | 83.9 | 83.2 | 219,198 |
| December 01, 2025 | 84.2 | 83.7 | 83.7 | 84.6 | 83.5 | 180,446 |
| November 28, 2025 | 83.8 | 84.6 | 84.6 | 84.6 | 83.8 | 128,345 |
| November 27, 2025 | 83.9 | 84 | 84 | 84.6 | 83.9 | 83,415 |
| November 26, 2025 | 83.9 | 84.4 | 84.4 | 84.5 | 83.9 | 132,872 |
| November 25, 2025 | 83.7 | 83.5 | 83.5 | 84 | 83.5 | 86,626 |
| November 24, 2025 | 83.9 | 83.6 | 83.6 | 84.3 | 83.2 | 423,098 |
| November 21, 2025 | 83.3 | 83.9 | 83.9 | 84 | 83 | 166,183 |
| November 20, 2025 | 82.5 | 83.3 | 83.3 | 83.9 | 82.5 | 258,778 |
| November 19, 2025 | 83 | 82.5 | 82.5 | 83.5 | 82.2 | 448,720 |
| November 18, 2025 | 83.5 | 83 | 83 | 83.5 | 83 | 451,158 |
| November 17, 2025 | 83.8 | 83.6 | 83.6 | 84.4 | 83.2 | 373,274 |
| November 14, 2025 | 84.2 | 83.8 | 83.8 | 84.4 | 83.7 | 473,721 |
| November 13, 2025 | 84.5 | 84.2 | 84.2 | 84.6 | 84.1 | 378,918 |