155.00
+2.5(+1.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 154 | 155 | 155 | 156.5 | 152.5 | 666,340 |
| January 13, 2026 | 152 | 152.5 | 152.5 | 158 | 151 | 1.37M |
| January 12, 2026 | 153 | 149.5 | 149.5 | 154.5 | 148 | 1.91M |
| January 09, 2026 | 150 | 151 | 151 | 153 | 146.5 | 1.13M |
| January 08, 2026 | 146 | 149 | 149 | 151 | 146 | 764,135 |
| January 07, 2026 | 145 | 146.5 | 146.5 | 149 | 143.5 | 942,207 |
| January 06, 2026 | 146.5 | 144.5 | 144.5 | 149 | 143.5 | 840,447 |
| January 05, 2026 | 149.5 | 147.5 | 147.5 | 149.5 | 146 | 487,255 |
| January 02, 2026 | 152.5 | 148.5 | 148.5 | 152.5 | 148 | 486,648 |
| December 31, 2025 | 150 | 151 | 151 | 153 | 150 | 555,441 |
| December 30, 2025 | 152.5 | 149.5 | 149.5 | 152.5 | 149 | 413,060 |
| December 29, 2025 | 145.5 | 151.5 | 151.5 | 151.5 | 145.5 | 798,562 |
| December 26, 2025 | 144 | 145 | 145 | 145 | 144 | 216,024 |
| December 24, 2025 | 145 | 144 | 144 | 146.5 | 143.5 | 430,162 |
| December 23, 2025 | 146.5 | 145.5 | 145.5 | 147 | 144.5 | 313,452 |
| December 22, 2025 | 146.5 | 145.5 | 145.5 | 148 | 145.5 | 493,308 |
| December 19, 2025 | 146 | 145.5 | 145.5 | 147.5 | 145.5 | 254,375 |
| December 18, 2025 | 147.5 | 145 | 145 | 148 | 144 | 505,986 |
| December 17, 2025 | 151.5 | 146 | 146 | 152 | 146 | 681,674 |
| December 16, 2025 | 154 | 150.5 | 150.5 | 154.5 | 149.5 | 749,731 |
| December 15, 2025 | 157.5 | 155.5 | 155.5 | 159.5 | 155.5 | 294,854 |
| December 12, 2025 | 160.5 | 158 | 158 | 163 | 158 | 243,456 |
| December 11, 2025 | 163 | 160 | 160 | 163 | 157.5 | 468,984 |
| December 10, 2025 | 158.5 | 163 | 163 | 165 | 158.5 | 671,632 |
| December 09, 2025 | 157.5 | 160.5 | 160.5 | 160.5 | 154.5 | 893,307 |
| December 08, 2025 | 156 | 155.5 | 155.5 | 156 | 152 | 636,307 |
| December 05, 2025 | 154.5 | 155.5 | 155.5 | 156 | 153.5 | 212,403 |
| December 04, 2025 | 157.5 | 154.5 | 154.5 | 158 | 154 | 491,857 |
| December 03, 2025 | 163 | 157 | 157 | 163 | 157 | 672,416 |
| December 02, 2025 | 163.5 | 162 | 162 | 163.5 | 161 | 266,045 |
| December 01, 2025 | 162 | 163 | 163 | 163.5 | 160 | 315,343 |
| November 28, 2025 | 164 | 162 | 162 | 164 | 159.5 | 801,258 |
| November 27, 2025 | 168 | 163 | 163 | 168.5 | 162.5 | 644,496 |
| November 26, 2025 | 160.5 | 167 | 167 | 168 | 159.5 | 1.55M |
| November 25, 2025 | 161.5 | 159 | 159 | 162 | 158 | 865,777 |
| November 24, 2025 | 152.5 | 162 | 162 | 162.5 | 152.5 | 2.16M |
| November 21, 2025 | 147.5 | 149.5 | 149.5 | 150 | 145.5 | 376,931 |
| November 20, 2025 | 147 | 148 | 148 | 150 | 145.5 | 289,280 |
| November 19, 2025 | 147.5 | 144.5 | 144.5 | 147.5 | 143 | 342,385 |
| November 18, 2025 | 149.5 | 145.5 | 145.5 | 149.5 | 144 | 484,039 |
| November 17, 2025 | 149 | 150 | 150 | 151.5 | 147.5 | 222,308 |
| November 14, 2025 | 149 | 148.5 | 148.5 | 152.5 | 146.5 | 512,001 |
| November 13, 2025 | 152 | 149.5 | 149.5 | 153.5 | 148.5 | 621,130 |
| November 12, 2025 | 155.5 | 150.5 | 150.5 | 156.5 | 150 | 656,702 |
| November 11, 2025 | 154 | 154 | 154 | 156.5 | 153 | 426,802 |
| November 10, 2025 | 157 | 154.5 | 154.5 | 157.5 | 153 | 300,495 |
| November 07, 2025 | 155.5 | 156.5 | 156.5 | 158.5 | 154 | 373,361 |
| November 06, 2025 | 155 | 157.5 | 157.5 | 158 | 153 | 349,772 |
| November 05, 2025 | 153.5 | 154.5 | 154.5 | 155 | 152.5 | 382,118 |
| November 04, 2025 | 158 | 154.5 | 154.5 | 158 | 154 | 617,031 |
| November 03, 2025 | 162.5 | 158 | 158 | 162.5 | 154 | 1.15M |
| October 31, 2025 | 156 | 160 | 160 | 161.5 | 156 | 1.36M |
| October 30, 2025 | 150 | 154.5 | 154.5 | 157 | 150 | 615,164 |
| October 29, 2025 | 153 | 150.5 | 150.5 | 153 | 149.5 | 373,275 |
| October 28, 2025 | 155 | 150.5 | 150.5 | 155 | 149.5 | 556,829 |
| October 27, 2025 | 156 | 153 | 153 | 158.5 | 151.5 | 651,775 |
| October 23, 2025 | 153 | 153 | 153 | 154.5 | 152 | 323,925 |
| October 22, 2025 | 153.5 | 153 | 153 | 156 | 153 | 406,924 |
| October 21, 2025 | 162.5 | 154.5 | 154.5 | 163 | 153 | 1.16M |
| October 20, 2025 | 160.5 | 160 | 160 | 162.5 | 159 | 363,475 |