82.10
-0.4(-0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 81 | 82.1 | 82.1 | 83.2 | 79.7 | 1.93M |
| February 10, 2026 | 83.3 | 82.5 | 82.5 | 83.3 | 81.4 | 1.37M |
| February 09, 2026 | 84.9 | 82.6 | 82.6 | 84.9 | 82.1 | 1.77M |
| February 06, 2026 | 86 | 83.9 | 83.9 | 86 | 83.3 | 1.92M |
| February 05, 2026 | 85.5 | 86.4 | 86.4 | 87.7 | 85.4 | 1.2M |
| February 04, 2026 | 88.7 | 86 | 86 | 88.8 | 85.4 | 1.87M |
| February 03, 2026 | 89.3 | 88.9 | 88.9 | 92.4 | 86.8 | 2.36M |
| February 02, 2026 | 83 | 86.1 | 86.1 | 86.5 | 82.7 | 1.44M |
| January 30, 2026 | 86.4 | 84.4 | 84.4 | 86.4 | 84.1 | 1.58M |
| January 29, 2026 | 86.5 | 86.4 | 86.4 | 86.7 | 85.2 | 900,236 |
| January 28, 2026 | 88.8 | 86.2 | 86.2 | 89 | 86 | 1.86M |
| January 27, 2026 | 88.5 | 88.4 | 88.4 | 89.3 | 87.2 | 1.3M |
| January 26, 2026 | 89 | 87.6 | 87.6 | 89 | 86.5 | 2.87M |
| January 23, 2026 | 90.4 | 88.8 | 88.8 | 90.5 | 87.9 | 1.48M |
| January 22, 2026 | 90.4 | 89.5 | 89.5 | 91.7 | 88.7 | 2.5M |
| January 21, 2026 | 90.8 | 88.7 | 88.7 | 90.8 | 87.6 | 3.75M |
| January 20, 2026 | 91.8 | 89.9 | 89.9 | 94.1 | 89.8 | 3.82M |
| January 19, 2026 | 93.5 | 92.3 | 92.3 | 98.7 | 92.1 | 6.13M |
| January 16, 2026 | 88.2 | 92.1 | 92.1 | 92.7 | 88.1 | 4.31M |
| January 15, 2026 | 89.4 | 87.3 | 87.3 | 89.4 | 86.4 | 2.76M |
| January 14, 2026 | 85 | 89 | 89 | 89.3 | 84.7 | 3.65M |
| January 13, 2026 | 83.7 | 84.1 | 84.1 | 86.5 | 82.6 | 3.62M |
| January 12, 2026 | 81 | 80.4 | 80.4 | 81 | 79.6 | 1.46M |
| January 09, 2026 | 81.1 | 81 | 81 | 81.8 | 79.7 | 1.07M |
| January 08, 2026 | 80.3 | 81 | 81 | 81.4 | 79.6 | 1.98M |
| January 07, 2026 | 79.5 | 80.3 | 80.3 | 80.9 | 79 | 1.92M |
| January 06, 2026 | 79 | 79.4 | 79.4 | 79.7 | 78.6 | 1.46M |
| January 05, 2026 | 78.6 | 79 | 79 | 79.4 | 78.2 | 1.3M |
| January 02, 2026 | 82.7 | 78.5 | 78.5 | 82.7 | 78.5 | 2.96M |
| December 31, 2025 | 82.9 | 82.7 | 82.7 | 82.9 | 81.4 | 1.01M |
| December 30, 2025 | 83 | 82.9 | 82.9 | 83 | 82 | 477,497 |
| December 29, 2025 | 82.5 | 83 | 83 | 83.3 | 82 | 450,076 |
| December 26, 2025 | 83 | 82.4 | 82.4 | 83 | 81.4 | 1.41M |
| December 24, 2025 | 85 | 82.9 | 82.9 | 85 | 82.6 | 977,522 |
| December 23, 2025 | 86.1 | 84.2 | 84.2 | 86.2 | 84.1 | 663,907 |
| December 22, 2025 | 86 | 86.2 | 86.2 | 87.4 | 85.4 | 617,557 |
| December 19, 2025 | 84.7 | 86 | 86 | 86 | 84.7 | 596,331 |
| December 18, 2025 | 83.5 | 84.6 | 84.6 | 86.2 | 82.9 | 2M |
| December 17, 2025 | 86.5 | 83.4 | 83.4 | 87.2 | 83.2 | 2.8M |
| December 16, 2025 | 87 | 85.9 | 85.9 | 87 | 85.2 | 1.96M |
| December 15, 2025 | 87.6 | 87.2 | 87.2 | 89.1 | 86.5 | 1.46M |
| December 12, 2025 | 88.7 | 88.1 | 88.1 | 89.7 | 87.8 | 1.38M |
| December 11, 2025 | 89.7 | 88.1 | 88.1 | 89.9 | 88 | 1.28M |
| December 10, 2025 | 90 | 89.4 | 89.4 | 90.3 | 88.5 | 1.42M |
| December 09, 2025 | 92 | 90 | 90 | 92 | 89.6 | 1.13M |
| December 08, 2025 | 93 | 91.7 | 91.7 | 93 | 90.6 | 837,982 |
| December 05, 2025 | 93.7 | 92.3 | 92.3 | 93.7 | 91.4 | 806,477 |
| December 04, 2025 | 93.3 | 93.8 | 93.8 | 94.6 | 93.2 | 461,707 |
| December 03, 2025 | 93.9 | 93.3 | 93.3 | 93.9 | 92.6 | 667,730 |
| December 02, 2025 | 94.3 | 93.8 | 93.8 | 94.9 | 93.6 | 750,743 |
| December 01, 2025 | 92.7 | 93.5 | 93.5 | 94.2 | 91.8 | 1.34M |
| November 28, 2025 | 95.7 | 92.5 | 92.5 | 95.8 | 92.3 | 1.98M |
| November 27, 2025 | 96.5 | 95.3 | 95.3 | 98.3 | 94.1 | 2.82M |
| November 26, 2025 | 91.4 | 96 | 96 | 96.5 | 91 | 1.95M |
| November 25, 2025 | 90 | 90.4 | 90.4 | 90.8 | 89.5 | 656,619 |
| November 24, 2025 | 90.6 | 89.4 | 89.4 | 92 | 89.3 | 1.4M |
| November 21, 2025 | 88.1 | 90.4 | 90.4 | 91.5 | 87.9 | 1.71M |
| November 20, 2025 | 90 | 88.6 | 88.6 | 90.8 | 87.8 | 1.83M |
| November 19, 2025 | 89.3 | 88.7 | 88.7 | 90.1 | 87.8 | 1.05M |
| November 18, 2025 | 92.8 | 88.4 | 88.4 | 92.8 | 87 | 4.08M |