211.50
+5(+2.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 211.5 | 211.5 | 211.5 | 215 | 209.5 | 4.01M |
| February 10, 2026 | 210 | 206.5 | 206.5 | 213.5 | 203 | 2.69M |
| February 09, 2026 | 209.5 | 207 | 207 | 209.5 | 205.5 | 1.99M |
| February 06, 2026 | 207.5 | 201 | 201 | 208.5 | 200.5 | 3.34M |
| February 05, 2026 | 218 | 211.5 | 211.5 | 223 | 209.5 | 3.58M |
| February 04, 2026 | 214 | 221.5 | 221.5 | 223.5 | 214 | 2.8M |
| February 03, 2026 | 223.5 | 216.5 | 216.5 | 225.5 | 213 | 4.96M |
| February 02, 2026 | 224.5 | 216 | 216 | 226 | 212.5 | 6.55M |
| January 30, 2026 | 240 | 229 | 229 | 243 | 226 | 7.36M |
| January 29, 2026 | 247 | 241.5 | 241.5 | 252 | 233.5 | 17.31M |
| January 28, 2026 | 226.5 | 246 | 246 | 246 | 222 | 15.53M |
| January 27, 2026 | 231 | 224 | 224 | 231.5 | 220 | 4.57M |
| January 26, 2026 | 229 | 228 | 228 | 234 | 221.5 | 7.25M |
| January 23, 2026 | 239 | 226 | 226 | 246 | 224 | 15.62M |
| January 22, 2026 | 223 | 237 | 237 | 237 | 219 | 21.1M |
| January 21, 2026 | 217 | 215.5 | 215.5 | 225 | 215 | 15.6M |
| January 20, 2026 | 205.5 | 218 | 218 | 221.5 | 204 | 14.72M |
| January 19, 2026 | 199.5 | 207 | 207 | 210.5 | 195 | 14.62M |
| January 16, 2026 | 200 | 197 | 197 | 204.5 | 195 | 16.48M |
| January 15, 2026 | 205.5 | 197 | 197 | 206 | 193.5 | 18.64M |
| January 14, 2026 | 182.5 | 198 | 198 | 198 | 182.5 | 8.5M |
| January 13, 2026 | 181 | 180 | 180 | 188 | 179 | 6.23M |
| January 12, 2026 | 175 | 175.5 | 175.5 | 177 | 172 | 2.01M |
| January 09, 2026 | 173.5 | 174 | 174 | 174.5 | 170.5 | 1.87M |
| January 08, 2026 | 171.5 | 172 | 172 | 173.5 | 170 | 984,359 |
| January 07, 2026 | 170 | 171.5 | 171.5 | 172.5 | 169.5 | 896,207 |
| January 06, 2026 | 169 | 169.5 | 169.5 | 171 | 168.5 | 889,017 |
| January 05, 2026 | 169 | 168 | 168 | 169.5 | 167.5 | 1.1M |
| January 02, 2026 | 170 | 169 | 169 | 171.5 | 169 | 795,898 |
| December 31, 2025 | 172.5 | 170 | 170 | 172.5 | 169.5 | 734,666 |
| December 30, 2025 | 172 | 172.5 | 172.5 | 173 | 170.5 | 473,712 |
| December 29, 2025 | 174 | 173.5 | 173.5 | 174 | 172 | 677,618 |
| December 26, 2025 | 173 | 173.5 | 173.5 | 174 | 172.5 | 870,660 |
| December 24, 2025 | 173.5 | 171.5 | 171.5 | 173.5 | 170.5 | 438,947 |
| December 23, 2025 | 174 | 172 | 172 | 174.5 | 171.5 | 469,496 |
| December 22, 2025 | 173.5 | 173.5 | 173.5 | 174.5 | 171.5 | 1.19M |
| December 19, 2025 | 169 | 172 | 172 | 172 | 166.5 | 1.6M |
| December 18, 2025 | 166.5 | 167.5 | 167.5 | 168 | 164.5 | 863,024 |
| December 17, 2025 | 167 | 166.5 | 166.5 | 169 | 166 | 707,424 |
| December 16, 2025 | 168 | 166 | 166 | 170.5 | 165 | 1.41M |
| December 15, 2025 | 173 | 169.5 | 169.5 | 180 | 169.5 | 5.93M |
| December 12, 2025 | 171.5 | 174 | 174 | 175 | 171.5 | 1.7M |
| December 11, 2025 | 173 | 170.5 | 170.5 | 173.5 | 170.5 | 1.05M |
| December 10, 2025 | 170.5 | 171.5 | 171.5 | 173.5 | 170 | 1.87M |
| December 09, 2025 | 168.5 | 169.5 | 169.5 | 171.5 | 168 | 1.19M |
| December 08, 2025 | 167.5 | 168 | 168 | 169.5 | 166 | 965,366 |
| December 05, 2025 | 166 | 166.5 | 166.5 | 167.5 | 165.5 | 454,008 |
| December 04, 2025 | 166.5 | 166 | 166 | 168 | 165.5 | 602,270 |
| December 03, 2025 | 165.5 | 166 | 166 | 166.5 | 164.5 | 677,461 |
| December 02, 2025 | 165.5 | 164 | 164 | 167 | 164 | 955,813 |
| December 01, 2025 | 168 | 165 | 165 | 169.5 | 165 | 1.15M |
| November 28, 2025 | 168.5 | 168.5 | 168.5 | 169 | 167 | 796,147 |
| November 27, 2025 | 167 | 168.5 | 168.5 | 172 | 167 | 1.57M |
| November 26, 2025 | 164 | 167 | 167 | 168 | 163.5 | 1.43M |
| November 25, 2025 | 164 | 162.5 | 162.5 | 164.5 | 162 | 981,288 |
| November 24, 2025 | 165.5 | 162.5 | 162.5 | 167 | 161.5 | 1.72M |
| November 21, 2025 | 164.5 | 162 | 162 | 169.5 | 162 | 4M |
| November 20, 2025 | 168 | 167 | 167 | 171.5 | 165.5 | 2.97M |
| November 19, 2025 | 164 | 162.5 | 162.5 | 167 | 160.5 | 2.15M |
| November 18, 2025 | 165 | 162 | 162 | 165 | 161 | 2.94M |