146.00
+2.5(+1.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 145 | 146 | 146 | 147 | 143.5 | 798,694 |
| February 10, 2026 | 147 | 143.5 | 143.5 | 147 | 143.5 | 1.62M |
| February 09, 2026 | 143 | 146 | 146 | 148 | 140.5 | 1.13M |
| February 06, 2026 | 140 | 139 | 139 | 140 | 136.5 | 617,903 |
| February 05, 2026 | 141.5 | 141.5 | 141.5 | 142.5 | 140 | 360,355 |
| February 04, 2026 | 140.5 | 142.5 | 142.5 | 145 | 140.5 | 502,213 |
| February 03, 2026 | 141.5 | 140.5 | 140.5 | 142.5 | 140 | 419,319 |
| February 02, 2026 | 141.5 | 139 | 139 | 141.5 | 138.5 | 885,406 |
| January 30, 2026 | 146 | 143 | 143 | 147.5 | 143 | 913,887 |
| January 29, 2026 | 147.5 | 146 | 146 | 147.5 | 145.5 | 543,186 |
| January 28, 2026 | 149.5 | 148 | 148 | 150 | 147 | 696,008 |
| January 27, 2026 | 149 | 149.5 | 149.5 | 150.5 | 147.5 | 771,886 |
| January 26, 2026 | 158.5 | 149 | 149 | 158.5 | 148 | 2.25M |
| January 23, 2026 | 156.5 | 157.5 | 157.5 | 158 | 154 | 1.02M |
| January 22, 2026 | 157.5 | 155.5 | 155.5 | 158 | 155 | 664,252 |
| January 21, 2026 | 156.5 | 155 | 155 | 157.5 | 154 | 1.1M |
| January 20, 2026 | 160 | 157.5 | 157.5 | 160 | 156.5 | 1.09M |
| January 19, 2026 | 160 | 160.5 | 160.5 | 164 | 156.5 | 3.02M |
| January 16, 2026 | 162 | 159.5 | 159.5 | 162 | 154.5 | 2M |
| January 15, 2026 | 161 | 157 | 157 | 161 | 156 | 1.42M |
| January 14, 2026 | 163.5 | 160 | 160 | 167.5 | 159.5 | 1.97M |
| January 13, 2026 | 162 | 160.5 | 160.5 | 165.5 | 157.5 | 2.01M |
| January 12, 2026 | 171 | 162 | 162 | 171 | 161.5 | 2.65M |
| January 09, 2026 | 163 | 166.5 | 166.5 | 168 | 154 | 3.02M |
| January 08, 2026 | 168.5 | 164 | 164 | 173.5 | 162.5 | 3.89M |
| January 07, 2026 | 160 | 169 | 169 | 170 | 158.5 | 6.7M |
| January 06, 2026 | 155 | 155.5 | 155.5 | 157.5 | 152.5 | 3.03M |
| January 05, 2026 | 147 | 152.5 | 152.5 | 154 | 146.5 | 3.57M |
| January 02, 2026 | 138 | 144.5 | 144.5 | 145 | 137.5 | 1.25M |
| December 31, 2025 | 138.5 | 138 | 138 | 139 | 137 | 320,340 |
| December 30, 2025 | 138 | 138.5 | 138.5 | 139.5 | 137 | 298,011 |
| December 29, 2025 | 137.5 | 139 | 139 | 139 | 137.5 | 229,506 |
| December 26, 2025 | 138 | 137.5 | 137.5 | 138.5 | 137.5 | 139,672 |
| December 24, 2025 | 137 | 137.5 | 137.5 | 139 | 136.5 | 183,399 |
| December 23, 2025 | 137.5 | 136.5 | 136.5 | 138 | 136 | 543,246 |
| December 22, 2025 | 136 | 136.5 | 136.5 | 137.5 | 136 | 297,665 |
| December 19, 2025 | 134.5 | 134.5 | 134.5 | 136 | 134.5 | 263,667 |
| December 18, 2025 | 134 | 134 | 134 | 134.5 | 133.5 | 227,692 |
| December 17, 2025 | 136 | 134.5 | 134.5 | 136 | 134 | 279,947 |
| December 16, 2025 | 135.5 | 135.5 | 135.5 | 135.5 | 133.5 | 552,626 |
| December 15, 2025 | 137 | 137.5 | 137.5 | 137.5 | 136 | 212,218 |
| December 12, 2025 | 139 | 138.5 | 138.5 | 140 | 138 | 299,529 |
| December 11, 2025 | 136.5 | 138 | 138 | 138.5 | 136.5 | 414,568 |
| December 10, 2025 | 138.5 | 136 | 136 | 138.5 | 134.5 | 503,101 |
| December 09, 2025 | 140 | 139 | 139 | 140 | 138 | 138,136 |
| December 08, 2025 | 140 | 139.5 | 139.5 | 141 | 139 | 352,564 |
| December 05, 2025 | 138.5 | 137 | 137 | 138.5 | 135.5 | 253,670 |
| December 04, 2025 | 139.5 | 138.5 | 138.5 | 141 | 138 | 199,087 |
| December 03, 2025 | 139.5 | 139 | 139 | 139.5 | 138 | 159,296 |
| December 02, 2025 | 140 | 138 | 138 | 140.5 | 138 | 258,986 |
| December 01, 2025 | 139 | 139.5 | 139.5 | 140 | 138.5 | 148,543 |
| November 28, 2025 | 140.5 | 139 | 139 | 140.5 | 138 | 260,663 |
| November 27, 2025 | 139 | 140 | 140 | 141 | 139 | 225,227 |
| November 26, 2025 | 135 | 138.5 | 138.5 | 140 | 135 | 256,004 |
| November 25, 2025 | 134.5 | 134.5 | 134.5 | 136 | 134 | 93,577 |
| November 24, 2025 | 132.5 | 134 | 134 | 134.5 | 132.5 | 235,641 |
| November 21, 2025 | 133.5 | 133 | 133 | 135 | 132 | 252,341 |
| November 20, 2025 | 133.5 | 134 | 134 | 136.5 | 133.5 | 239,757 |
| November 19, 2025 | 132.5 | 132 | 132 | 133.5 | 131 | 450,156 |
| November 18, 2025 | 136.5 | 133.5 | 133.5 | 138 | 133.5 | 646,418 |