81.50
+1.4(+1.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 95.4 | 93.7 | 93.7 | 95.4 | 93.2 | 928,065 |
| November 14, 2025 | 94.4 | 95.4 | 95.4 | 95.6 | 93.5 | 945,354 |
| November 13, 2025 | 93.4 | 95 | 95 | 95.4 | 93.4 | 1.18M |
| November 12, 2025 | 91 | 93.4 | 93.4 | 93.5 | 90.9 | 1.46M |
| November 11, 2025 | 92 | 90.9 | 90.9 | 92.2 | 90.6 | 1.48M |
| November 10, 2025 | 94 | 92 | 92 | 94.5 | 91.4 | 1.59M |
| November 07, 2025 | 94.9 | 94.3 | 94.3 | 95.9 | 94.3 | 777,081 |
| November 06, 2025 | 94.8 | 94.9 | 94.9 | 95.3 | 94.3 | 339,701 |
| November 05, 2025 | 94.3 | 93.6 | 93.6 | 94.5 | 92.8 | 625,408 |
| November 04, 2025 | 94.7 | 94.3 | 94.3 | 95.5 | 94 | 731,221 |
| November 03, 2025 | 96.5 | 94.7 | 94.7 | 96.5 | 94.5 | 1.39M |
| October 31, 2025 | 97.5 | 96.2 | 96.2 | 97.6 | 95.7 | 958,918 |
| October 30, 2025 | 100.5 | 97.5 | 97.5 | 100.5 | 97.5 | 1.31M |
| October 29, 2025 | 100.5 | 100 | 100 | 101 | 99.8 | 617,795 |
| October 28, 2025 | 100 | 100 | 100 | 102 | 100 | 909,742 |
| October 27, 2025 | 99.8 | 100.5 | 100.5 | 101.5 | 99.8 | 1.14M |
| October 23, 2025 | 99.7 | 99.5 | 99.5 | 99.7 | 98.6 | 673,094 |
| October 22, 2025 | 98 | 98.4 | 98.4 | 99.2 | 97.5 | 651,647 |
| October 21, 2025 | 98.6 | 97.8 | 97.8 | 98.9 | 97.8 | 616,582 |
| October 20, 2025 | 99.2 | 98.4 | 98.4 | 99.9 | 97.8 | 520,771 |