179.50
+2(+1.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 170.5 | 173.5 | 173.5 | 178 | 167.5 | 33.43M |
| February 03, 2026 | 163.5 | 170.5 | 170.5 | 171.5 | 162 | 22.81M |
| February 02, 2026 | 162.5 | 160.5 | 160.5 | 164 | 158 | 18.03M |
| January 30, 2026 | 165.5 | 164 | 164 | 166.5 | 161.5 | 16.72M |
| January 29, 2026 | 174 | 167 | 167 | 174 | 165 | 21.12M |
| January 28, 2026 | 170.5 | 172.5 | 172.5 | 174.5 | 167.5 | 28.33M |
| January 27, 2026 | 167 | 169.5 | 169.5 | 170 | 164 | 21.95M |
| January 26, 2026 | 171.5 | 167 | 167 | 174 | 165.5 | 27.09M |
| January 23, 2026 | 182.5 | 172 | 172 | 184.5 | 171 | 82.73M |
| January 22, 2026 | 166 | 177 | 177 | 177 | 166 | 54.7M |
| January 21, 2026 | 159.5 | 161 | 161 | 167.5 | 159 | 17.62M |
| January 20, 2026 | 161 | 161.5 | 161.5 | 163 | 159.5 | 11.48M |
| January 19, 2026 | 166 | 163 | 163 | 169 | 162.5 | 13.8M |
| January 16, 2026 | 166 | 166 | 166 | 172 | 165.5 | 21.5M |
| January 15, 2026 | 168 | 165 | 165 | 169 | 163.5 | 9.91M |
| January 14, 2026 | 163.5 | 167 | 167 | 168.5 | 162.5 | 14.61M |
| January 13, 2026 | 166 | 163.5 | 163.5 | 168.5 | 163 | 14.46M |
| January 12, 2026 | 162 | 164.5 | 164.5 | 165.5 | 162 | 11.16M |
| January 09, 2026 | 161 | 160 | 160 | 162 | 157.5 | 13.64M |
| January 08, 2026 | 163.5 | 161.5 | 161.5 | 164.5 | 160 | 12.26M |
| January 07, 2026 | 171.5 | 163.5 | 163.5 | 173 | 163 | 25.91M |
| January 06, 2026 | 170 | 170.5 | 170.5 | 171 | 166.5 | 19.3M |
| January 05, 2026 | 170 | 169.5 | 169.5 | 172.5 | 166.5 | 27.33M |
| January 02, 2026 | 164.5 | 167 | 167 | 171.5 | 164.5 | 24.7M |
| December 31, 2025 | 164 | 163.5 | 163.5 | 164 | 160.5 | 13.04M |
| December 30, 2025 | 164 | 162 | 162 | 165.5 | 161 | 14.56M |
| December 29, 2025 | 163.5 | 165 | 165 | 166 | 162 | 13.45M |
| December 26, 2025 | 165.5 | 162.5 | 162.5 | 165.5 | 160.5 | 16.61M |
| December 24, 2025 | 164 | 165.5 | 165.5 | 165.5 | 163.5 | 8.64M |
| December 23, 2025 | 169 | 163 | 163 | 169 | 163 | 14.88M |
| December 22, 2025 | 162 | 169 | 169 | 171 | 161 | 36.83M |
| December 19, 2025 | 157 | 159.5 | 159.5 | 161 | 156 | 17.86M |
| December 18, 2025 | 153.5 | 155 | 155 | 156 | 153 | 8.85M |
| December 17, 2025 | 152.5 | 154.5 | 154.5 | 156 | 152 | 9.84M |
| December 16, 2025 | 151 | 151.5 | 151.5 | 152.5 | 150.5 | 11.2M |
| December 15, 2025 | 148.5 | 151.5 | 151.5 | 153 | 148 | 7.54M |
| December 12, 2025 | 154.5 | 153.5 | 153.5 | 155.5 | 152.5 | 9.26M |
| December 11, 2025 | 159 | 153.5 | 153.5 | 161 | 153.5 | 15.26M |
| December 10, 2025 | 160.5 | 159.5 | 159.5 | 161 | 158 | 8.05M |
| December 09, 2025 | 160 | 159 | 159 | 161.5 | 159 | 6.33M |
| December 08, 2025 | 160 | 160.5 | 160.5 | 161 | 158 | 8.77M |
| December 05, 2025 | 162.5 | 160 | 160 | 164.5 | 159 | 8.69M |
| December 04, 2025 | 161 | 162 | 162 | 163.5 | 160 | 10.3M |
| December 03, 2025 | 160.5 | 160 | 160 | 161.5 | 159 | 8.2M |
| December 02, 2025 | 160 | 160 | 160 | 162 | 159.5 | 9.63M |
| December 01, 2025 | 158.5 | 159 | 159 | 162 | 156 | 11.32M |
| November 28, 2025 | 160.5 | 159 | 159 | 160.5 | 156.5 | 9.05M |
| November 27, 2025 | 159.5 | 158 | 158 | 160 | 158 | 9.17M |
| November 26, 2025 | 157 | 158.5 | 158.5 | 161.5 | 156 | 18.31M |
| November 25, 2025 | 158 | 154.5 | 154.5 | 158.5 | 154 | 22.92M |
| November 24, 2025 | 157 | 155 | 155 | 157.5 | 152.5 | 34.3M |
| November 21, 2025 | 154.5 | 153.5 | 153.5 | 155.5 | 150.5 | 25.51M |
| November 20, 2025 | 158 | 160 | 160 | 160.5 | 156.5 | 29.85M |
| November 19, 2025 | 154.5 | 153.5 | 153.5 | 156.5 | 150 | 32.96M |
| November 18, 2025 | 160 | 154.5 | 154.5 | 160 | 152.5 | 49.39M |
| November 17, 2025 | 163 | 162.5 | 162.5 | 165 | 161.5 | 17.88M |
| November 14, 2025 | 160.5 | 162.5 | 162.5 | 164 | 159.5 | 20.87M |
| November 13, 2025 | 167 | 165.5 | 165.5 | 168 | 164 | 17.06M |
| November 12, 2025 | 168 | 166.5 | 166.5 | 169 | 166.5 | 10.53M |
| November 11, 2025 | 171 | 167.5 | 167.5 | 175 | 167.5 | 16.27M |