69.60
+0.5(+0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 69.5 | 69.3 | 69.3 | 69.8 | 69.3 | 33,032 |
| February 06, 2026 | 69.5 | 69.3 | 69.3 | 69.5 | 68.9 | 70,577 |
| February 05, 2026 | 69.5 | 69.4 | 69.4 | 70 | 69.4 | 39,263 |
| February 04, 2026 | 69.6 | 69.5 | 69.5 | 70 | 69.5 | 54,014 |
| February 03, 2026 | 69.7 | 69.5 | 69.5 | 69.9 | 69.5 | 52,722 |
| February 02, 2026 | 70.2 | 69.5 | 69.5 | 70.2 | 69.3 | 101,372 |
| January 30, 2026 | 71 | 70.5 | 70.5 | 71 | 70.3 | 87,910 |
| January 29, 2026 | 71.2 | 70.9 | 70.9 | 71.4 | 70.7 | 88,472 |
| January 28, 2026 | 70.2 | 71.2 | 71.2 | 71.2 | 70.2 | 150,491 |
| January 27, 2026 | 70.1 | 70.1 | 70.1 | 70.7 | 70.1 | 62,899 |
| January 26, 2026 | 70.3 | 70.1 | 70.1 | 70.3 | 70 | 68,759 |
| January 23, 2026 | 70.3 | 70.2 | 70.2 | 70.8 | 70 | 66,262 |
| January 22, 2026 | 70.7 | 70.2 | 70.2 | 70.7 | 70.2 | 62,742 |
| January 21, 2026 | 71 | 70.4 | 70.4 | 71 | 70.3 | 91,093 |
| January 20, 2026 | 71.4 | 71.1 | 71.1 | 71.4 | 71 | 88,613 |
| January 19, 2026 | 70.7 | 71.5 | 71.5 | 71.5 | 70.7 | 172,561 |
| January 16, 2026 | 70.9 | 70.5 | 70.5 | 71 | 70.4 | 84,641 |
| January 15, 2026 | 70.2 | 70.8 | 70.8 | 70.9 | 69.8 | 103,495 |
| January 14, 2026 | 70.6 | 70.4 | 70.4 | 71 | 70.3 | 165,819 |
| January 13, 2026 | 68.9 | 70.4 | 70.4 | 70.4 | 68.9 | 243,939 |
| January 12, 2026 | 68.1 | 68.9 | 68.9 | 69.2 | 68.1 | 137,223 |
| January 09, 2026 | 67.7 | 67.9 | 67.9 | 67.9 | 67.4 | 53,183 |
| January 08, 2026 | 67.8 | 67.6 | 67.6 | 68 | 67.6 | 60,912 |
| January 07, 2026 | 67.7 | 67.8 | 67.8 | 68.2 | 67.6 | 80,731 |
| January 06, 2026 | 67.6 | 67.7 | 67.7 | 67.7 | 67.4 | 68,500 |
| January 05, 2026 | 68 | 67.9 | 67.9 | 68 | 67.3 | 108,081 |
| January 02, 2026 | 68 | 68.1 | 68.1 | 68.3 | 68 | 57,113 |
| December 31, 2025 | 68.4 | 68.1 | 68.1 | 68.4 | 68.1 | 45,229 |
| December 30, 2025 | 68.3 | 68.3 | 68.3 | 68.6 | 67.9 | 66,070 |
| December 29, 2025 | 68.4 | 68.3 | 68.3 | 68.6 | 68.2 | 71,965 |
| December 26, 2025 | 68.2 | 68.3 | 68.3 | 68.4 | 68 | 26,405 |
| December 24, 2025 | 68 | 68.4 | 68.4 | 68.5 | 67.9 | 54,049 |
| December 23, 2025 | 67.8 | 68 | 68 | 68 | 67.6 | 34,231 |
| December 22, 2025 | 67.7 | 67.7 | 67.7 | 68 | 67.7 | 44,462 |
| December 19, 2025 | 67.8 | 67.9 | 67.9 | 68.1 | 67.8 | 62,832 |
| December 18, 2025 | 67.8 | 68 | 68 | 68.1 | 67.6 | 49,246 |
| December 17, 2025 | 68.2 | 67.9 | 67.9 | 68.2 | 67.9 | 57,690 |
| December 16, 2025 | 68.3 | 68.1 | 68.1 | 68.6 | 67.9 | 120,650 |
| December 15, 2025 | 68.8 | 68.6 | 68.6 | 69.2 | 68.1 | 108,003 |
| December 12, 2025 | 68.3 | 68.8 | 68.8 | 69 | 68.3 | 69,002 |
| December 11, 2025 | 68.5 | 67.8 | 67.8 | 68.7 | 67.5 | 83,507 |
| December 10, 2025 | 67.6 | 68.1 | 68.1 | 68.7 | 67.1 | 271,348 |
| December 09, 2025 | 67.8 | 67.8 | 67.8 | 68 | 67.5 | 107,725 |
| December 08, 2025 | 69.8 | 68 | 68 | 69.8 | 67.7 | 206,726 |
| December 05, 2025 | 69.6 | 70 | 70 | 70 | 69.5 | 89,119 |
| December 04, 2025 | 69.6 | 69.8 | 69.8 | 69.9 | 69.5 | 71,431 |
| December 03, 2025 | 69.2 | 69.9 | 69.9 | 69.9 | 68.9 | 109,432 |
| December 02, 2025 | 68 | 69.1 | 69.1 | 69.4 | 68 | 198,277 |
| December 01, 2025 | 67.5 | 68 | 68 | 68.6 | 67.4 | 158,812 |
| November 28, 2025 | 67.2 | 67.5 | 67.5 | 67.7 | 67.1 | 57,367 |
| November 27, 2025 | 67.9 | 67.5 | 67.5 | 67.9 | 67 | 60,916 |
| November 26, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 67 | 64,940 |
| November 25, 2025 | 66.3 | 67.8 | 67.8 | 67.8 | 66.3 | 292,659 |
| November 24, 2025 | 67.1 | 66.7 | 66.7 | 67.1 | 66 | 223,760 |
| November 21, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 20, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 19, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 18, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 17, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 14, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 295,024 |