159.50
+4.5(+2.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 161 | 165 | 165 | 168 | 159 | 82,565 |
| February 05, 2026 | 161.5 | 167 | 167 | 171 | 161.5 | 229,419 |
| February 04, 2026 | 160 | 158 | 158 | 163 | 157.5 | 67,956 |
| February 03, 2026 | 159.5 | 158 | 158 | 160.5 | 158 | 31,837 |
| February 02, 2026 | 157 | 156.5 | 156.5 | 160 | 155.5 | 40,396 |
| January 30, 2026 | 161 | 157 | 157 | 161 | 155.5 | 73,478 |
| January 29, 2026 | 158 | 162.5 | 162.5 | 163 | 158 | 120,262 |
| January 28, 2026 | 159 | 157.5 | 157.5 | 162 | 157.5 | 50,418 |
| January 27, 2026 | 157.5 | 158 | 158 | 161 | 157.5 | 31,179 |
| January 26, 2026 | 157.5 | 157 | 157 | 158 | 157 | 7,948 |
| January 23, 2026 | 158 | 156 | 156 | 161 | 156 | 32,093 |
| January 22, 2026 | 157.5 | 157 | 157 | 159.5 | 156 | 29,729 |
| January 21, 2026 | 158 | 157 | 157 | 158.5 | 156 | 81,266 |
| January 20, 2026 | 156.5 | 162.5 | 162.5 | 163 | 156.5 | 76,872 |
| January 19, 2026 | 168 | 157 | 157 | 168 | 157 | 108,791 |
| January 16, 2026 | 167 | 165 | 165 | 170 | 165 | 56,538 |
| January 15, 2026 | 167.5 | 167 | 167 | 169.5 | 164.5 | 35,929 |
| January 14, 2026 | 164 | 167.5 | 167.5 | 171 | 163.5 | 117,705 |
| January 13, 2026 | 159 | 163.5 | 163.5 | 167.5 | 158.5 | 117,794 |
| January 12, 2026 | 159.5 | 158.5 | 158.5 | 162 | 157.5 | 103,601 |
| January 09, 2026 | 153.5 | 158.5 | 158.5 | 159 | 151 | 122,256 |
| January 08, 2026 | 152 | 152 | 152 | 154.5 | 150 | 27,313 |
| January 07, 2026 | 152 | 152 | 152 | 156 | 150.5 | 100,445 |
| January 06, 2026 | 150 | 151.5 | 151.5 | 153 | 147 | 159,250 |
| January 05, 2026 | 148.5 | 143 | 143 | 148.5 | 143 | 40,324 |
| January 02, 2026 | 148 | 145.5 | 145.5 | 149.5 | 143 | 78,130 |
| December 31, 2025 | 148 | 148.5 | 148.5 | 152 | 146 | 78,871 |
| December 30, 2025 | 142.5 | 147.5 | 147.5 | 151.5 | 142.5 | 183,739 |
| December 29, 2025 | 139 | 142.5 | 142.5 | 146 | 138.5 | 66,948 |
| December 26, 2025 | 140 | 140 | 140 | 140 | 138.5 | 18,385 |
| December 24, 2025 | 138 | 138.5 | 138.5 | 140 | 137 | 17,990 |
| December 23, 2025 | 140 | 137.5 | 137.5 | 141 | 137.5 | 18,947 |
| December 22, 2025 | 137.5 | 138 | 138 | 139.5 | 136.5 | 22,579 |
| December 19, 2025 | 141 | 137.5 | 137.5 | 141 | 136.5 | 25,898 |
| December 18, 2025 | 140 | 137 | 137 | 140 | 136 | 22,717 |
| December 17, 2025 | 136 | 138 | 138 | 139.5 | 136 | 15,907 |
| December 16, 2025 | 137.5 | 136 | 136 | 137.5 | 135.5 | 28,085 |
| December 15, 2025 | 139.5 | 138.5 | 138.5 | 140.5 | 138 | 32,713 |
| December 12, 2025 | 140 | 142 | 142 | 143 | 136.5 | 86,692 |
| December 11, 2025 | 135.5 | 136.5 | 136.5 | 137 | 135 | 19,416 |
| December 10, 2025 | 136.5 | 135 | 135 | 137 | 133 | 61,235 |
| December 09, 2025 | 137.5 | 136.5 | 136.5 | 137.5 | 136 | 22,516 |
| December 08, 2025 | 138.5 | 137.5 | 137.5 | 138.5 | 137.5 | 14,238 |
| December 05, 2025 | 140 | 138.5 | 138.5 | 146 | 137 | 98,549 |
| December 04, 2025 | 138.5 | 138.5 | 138.5 | 138.5 | 136.5 | 18,686 |
| December 03, 2025 | 138 | 138 | 138 | 139 | 136.5 | 18,307 |
| December 02, 2025 | 137.5 | 138.5 | 138.5 | 140.5 | 136 | 14,975 |
| December 01, 2025 | 142 | 137 | 137 | 142 | 137 | 34,884 |
| November 28, 2025 | 139 | 140.5 | 140.5 | 143 | 138.5 | 44,765 |
| November 27, 2025 | 137 | 137 | 137 | 137.5 | 136.5 | 8,756 |
| November 26, 2025 | 136.5 | 136.5 | 136.5 | 138.5 | 136.5 | 16,450 |
| November 25, 2025 | 136 | 136 | 136 | 137.5 | 136 | 13,245 |
| November 24, 2025 | 133.5 | 135 | 135 | 137 | 133.5 | 27,902 |
| November 21, 2025 | 132.5 | 133.5 | 133.5 | 138 | 132 | 41,386 |
| November 20, 2025 | 140 | 136 | 136 | 141.5 | 136 | 58,205 |
| November 19, 2025 | 142 | 139 | 139 | 142 | 135 | 73,245 |
| November 18, 2025 | 145.5 | 141.5 | 141.5 | 145.5 | 137 | 113,397 |
| November 17, 2025 | 155 | 146 | 146 | 157.5 | 145.5 | 151,092 |
| November 14, 2025 | 149 | 154.5 | 154.5 | 156 | 147.5 | 166,860 |
| November 13, 2025 | 146 | 148 | 148 | 149.5 | 145 | 91,822 |