76.40
-0.3(-0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 76.7 | 76.4 | 76.4 | 77 | 76.1 | 1.59M |
| February 10, 2026 | 77.7 | 76.7 | 76.7 | 77.8 | 76.4 | 2.88M |
| February 09, 2026 | 78.8 | 77.9 | 77.9 | 78.9 | 77.8 | 1.11M |
| February 06, 2026 | 78.7 | 78.7 | 78.7 | 78.8 | 77.6 | 938,345 |
| February 05, 2026 | 78.3 | 78.7 | 78.7 | 79.2 | 78.3 | 1.22M |
| February 04, 2026 | 78 | 78.3 | 78.3 | 79.4 | 78 | 986,381 |
| February 03, 2026 | 78.5 | 78 | 78 | 78.8 | 77.6 | 861,070 |
| February 02, 2026 | 78 | 78.5 | 78.5 | 79.2 | 77.3 | 1.28M |
| January 30, 2026 | 78.2 | 77.9 | 77.9 | 78.3 | 77.6 | 1.03M |
| January 29, 2026 | 78 | 78 | 78 | 78.6 | 77.7 | 1.17M |
| January 28, 2026 | 78.8 | 78 | 78 | 78.9 | 77.8 | 1.72M |
| January 27, 2026 | 79.8 | 78.4 | 78.4 | 80.4 | 78.2 | 1.81M |
| January 26, 2026 | 80 | 79.5 | 79.5 | 80 | 79.1 | 1.27M |
| January 23, 2026 | 79.5 | 79.9 | 79.9 | 80.2 | 79.4 | 1.59M |
| January 22, 2026 | 79 | 78.9 | 78.9 | 79.3 | 78.6 | 1.1M |
| January 21, 2026 | 79 | 78.6 | 78.6 | 79.2 | 78.1 | 1.77M |
| January 20, 2026 | 78.3 | 79 | 79 | 79.2 | 77.5 | 2.5M |
| January 19, 2026 | 79.9 | 78.6 | 78.6 | 80.1 | 78.3 | 2.78M |
| January 16, 2026 | 80.6 | 80.1 | 80.1 | 80.8 | 79.9 | 1.44M |
| January 15, 2026 | 81.5 | 80.4 | 80.4 | 81.5 | 80.3 | 1.14M |
| January 14, 2026 | 80.2 | 81.5 | 81.5 | 81.6 | 80 | 1.64M |
| January 13, 2026 | 80.6 | 80.1 | 80.1 | 81.4 | 80.1 | 1.82M |
| January 12, 2026 | 82.3 | 80.8 | 80.8 | 82.3 | 80.6 | 2.38M |
| January 09, 2026 | 81.6 | 82.3 | 82.3 | 82.3 | 81 | 1.67M |
| January 08, 2026 | 81.8 | 81.4 | 81.4 | 82.8 | 81.4 | 1.31M |
| January 07, 2026 | 82.5 | 81.8 | 81.8 | 82.6 | 81.5 | 1.67M |
| January 06, 2026 | 81.3 | 82.5 | 82.5 | 82.7 | 81.3 | 1.37M |
| January 05, 2026 | 83.7 | 81.3 | 81.3 | 83.9 | 81 | 3.76M |
| January 02, 2026 | 86 | 83.9 | 83.9 | 86.2 | 83.9 | 2.99M |
| December 31, 2025 | 86.3 | 85.6 | 85.6 | 87.6 | 85.5 | 2.68M |
| December 30, 2025 | 88.6 | 87 | 87 | 88.7 | 87 | 2.06M |
| December 29, 2025 | 90.3 | 88.7 | 88.7 | 90.4 | 88.5 | 2.56M |
| December 26, 2025 | 90.9 | 90.1 | 90.1 | 91.2 | 90.1 | 1.56M |
| December 24, 2025 | 91.4 | 90.8 | 90.8 | 92 | 90.8 | 1.35M |
| December 23, 2025 | 92 | 91.2 | 91.2 | 92.4 | 91.2 | 1.52M |
| December 22, 2025 | 93.2 | 92.2 | 92.2 | 93.7 | 92.2 | 1.66M |
| December 19, 2025 | 92.5 | 92.9 | 92.9 | 94.8 | 92.2 | 2.82M |
| December 18, 2025 | 90.9 | 91.6 | 91.6 | 92.5 | 90.5 | 1.73M |
| December 17, 2025 | 92.4 | 90.7 | 90.7 | 92.5 | 90.4 | 1.94M |
| December 16, 2025 | 91.9 | 92.1 | 92.1 | 92.5 | 91.2 | 1.45M |
| December 15, 2025 | 92.7 | 93 | 93 | 93.2 | 91.5 | 801,639 |
| December 12, 2025 | 91.7 | 92.8 | 92.8 | 93.6 | 91.7 | 1.03M |
| December 11, 2025 | 91.4 | 91.2 | 91.2 | 91.7 | 90.8 | 544,231 |
| December 10, 2025 | 92.6 | 91 | 91 | 92.6 | 90.9 | 987,597 |
| December 09, 2025 | 93.6 | 92.6 | 92.6 | 93.6 | 91.5 | 727,041 |
| December 08, 2025 | 93.7 | 93.3 | 93.3 | 94 | 92.8 | 525,744 |
| December 05, 2025 | 93.3 | 93.5 | 93.5 | 93.7 | 92.7 | 433,446 |
| December 04, 2025 | 92.8 | 93.3 | 93.3 | 93.3 | 92.6 | 357,922 |
| December 03, 2025 | 92.5 | 92.8 | 92.8 | 93.4 | 92.4 | 524,385 |
| December 02, 2025 | 94.6 | 92.5 | 92.5 | 94.6 | 92 | 1.21M |
| December 01, 2025 | 95.6 | 94 | 94 | 96.4 | 93.3 | 1.04M |
| November 28, 2025 | 96.4 | 96.3 | 96.3 | 97.3 | 95.5 | 1.13M |
| November 27, 2025 | 94.2 | 96.4 | 96.4 | 96.4 | 94.2 | 1.38M |
| November 26, 2025 | 95.3 | 94 | 94 | 95.8 | 93.5 | 498,653 |
| November 25, 2025 | 94.4 | 95.1 | 95.1 | 95.1 | 94 | 522,563 |
| November 24, 2025 | 93.3 | 93.6 | 93.6 | 95.4 | 93.3 | 839,318 |
| November 21, 2025 | 93.9 | 93 | 93 | 94.3 | 93 | 658,864 |
| November 20, 2025 | 92.9 | 93.9 | 93.9 | 94.1 | 92.9 | 415,749 |
| November 19, 2025 | 92.9 | 92.4 | 92.4 | 93.8 | 92.4 | 397,408 |
| November 18, 2025 | 93.4 | 92.4 | 92.4 | 93.9 | 92.4 | 637,191 |