144.50
-2(-1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 146 | 144.5 | 144.5 | 147 | 144.5 | 1.3M |
| February 10, 2026 | 148 | 146.5 | 146.5 | 148.5 | 146 | 1.32M |
| February 09, 2026 | 148.5 | 147 | 147 | 151 | 146 | 2.05M |
| February 06, 2026 | 148.5 | 147 | 147 | 149.5 | 143 | 1.96M |
| February 05, 2026 | 151.5 | 149.5 | 149.5 | 156 | 149 | 2.94M |
| February 04, 2026 | 147 | 152 | 152 | 154 | 147 | 2.51M |
| February 03, 2026 | 145.5 | 149 | 149 | 149.5 | 143.5 | 2.29M |
| February 02, 2026 | 139 | 143 | 143 | 145 | 138.5 | 2.19M |
| January 30, 2026 | 150.5 | 143 | 143 | 150.5 | 143 | 3.5M |
| January 29, 2026 | 150.5 | 152 | 152 | 153 | 147 | 2.84M |
| January 28, 2026 | 150 | 149.5 | 149.5 | 153.5 | 148 | 2.78M |
| January 27, 2026 | 152.5 | 151 | 151 | 154.5 | 151 | 1.29M |
| January 26, 2026 | 153.5 | 152.5 | 152.5 | 154.5 | 150.5 | 1.62M |
| January 23, 2026 | 157 | 153 | 153 | 157.5 | 153 | 1.8M |
| January 22, 2026 | 154.5 | 155 | 155 | 155 | 151 | 2.79M |
| January 21, 2026 | 150 | 151 | 151 | 154.5 | 149 | 2.2M |
| January 20, 2026 | 150 | 151 | 151 | 152.5 | 149 | 1.79M |
| January 19, 2026 | 153 | 150 | 150.5 | 153 | 149 | 2.27M |
| January 16, 2026 | 154 | 153 | 153 | 154 | 150 | 1.7M |
| January 15, 2026 | 157 | 153 | 153 | 157.5 | 152 | 2.5M |
| January 14, 2026 | 155 | 155.5 | 155.5 | 157 | 154 | 2.06M |
| January 13, 2026 | 157 | 152 | 152 | 157 | 151 | 2.59M |
| January 12, 2026 | 159.5 | 155.5 | 155.5 | 159.5 | 155 | 2.18M |
| January 09, 2026 | 157 | 156.5 | 156.5 | 160 | 154.5 | 3.35M |
| January 08, 2026 | 159.5 | 154 | 154 | 160.5 | 154 | 3.38M |
| January 07, 2026 | 157.5 | 156.5 | 156.5 | 161 | 155 | 3.22M |
| January 06, 2026 | 158 | 156.5 | 156.5 | 160 | 156 | 2.55M |
| January 05, 2026 | 159.5 | 157 | 157 | 160 | 153.5 | 2.68M |
| January 02, 2026 | 160.5 | 158.5 | 158.5 | 160.5 | 157.5 | 2.9M |
| December 31, 2025 | 160 | 160.5 | 160.5 | 162.5 | 159.5 | 2.36M |
| December 30, 2025 | 161.5 | 159.5 | 159.5 | 161.5 | 159 | 1.81M |
| December 29, 2025 | 161 | 162 | 162 | 163 | 159 | 2.75M |
| December 26, 2025 | 159 | 161 | 161 | 163 | 157 | 4.86M |
| December 24, 2025 | 156.5 | 158 | 158 | 159 | 156.5 | 1.1M |
| December 23, 2025 | 159.5 | 155.5 | 155.5 | 159.5 | 155.5 | 1.64M |
| December 22, 2025 | 159.5 | 159.5 | 159.5 | 159.5 | 157 | 1.77M |
| December 19, 2025 | 152.5 | 157 | 157 | 157.5 | 151.5 | 2.27M |
| December 18, 2025 | 152.5 | 151.5 | 151.5 | 153 | 149.5 | 1.83M |
| December 17, 2025 | 154 | 153 | 153 | 155 | 152 | 1.87M |
| December 16, 2025 | 156 | 153.5 | 153.5 | 157.5 | 151 | 2.47M |
| December 15, 2025 | 155.5 | 156.5 | 156.5 | 157 | 154 | 1.73M |
| December 12, 2025 | 161.5 | 158 | 158 | 163 | 157.5 | 1.97M |
| December 11, 2025 | 162 | 158.5 | 158.5 | 162.5 | 158 | 2.43M |
| December 10, 2025 | 162 | 161.5 | 161.5 | 162 | 158.5 | 2.19M |
| December 09, 2025 | 161.5 | 158.5 | 158.5 | 161.5 | 156.5 | 4.57M |
| December 08, 2025 | 165 | 160.5 | 160.5 | 166 | 160.5 | 4.85M |
| December 05, 2025 | 164 | 167 | 167 | 168 | 163.5 | 3.16M |
| December 04, 2025 | 164.5 | 163 | 163 | 168.5 | 162.5 | 3.42M |
| December 03, 2025 | 163 | 163.5 | 163.5 | 164.5 | 161.5 | 2.46M |
| December 02, 2025 | 165 | 161.5 | 161.5 | 166.5 | 161 | 2.39M |
| December 01, 2025 | 167.5 | 163.5 | 163.5 | 167.5 | 161.5 | 2.62M |
| November 28, 2025 | 167 | 166.5 | 166.5 | 168.5 | 164 | 3.47M |
| November 27, 2025 | 171.5 | 166 | 166 | 171.5 | 164 | 3.64M |
| November 26, 2025 | 172 | 168.5 | 168.5 | 172.5 | 166.5 | 4.58M |
| November 25, 2025 | 173 | 170.5 | 170.5 | 173 | 169.5 | 3.13M |
| November 24, 2025 | 176.5 | 169 | 169 | 177 | 168 | 5.92M |
| November 21, 2025 | 180 | 174.5 | 174.5 | 182.5 | 171.5 | 8.15M |
| November 20, 2025 | 185 | 189.5 | 189.5 | 192.5 | 183 | 13.62M |
| November 19, 2025 | 180 | 178 | 178 | 183 | 174 | 7.23M |
| November 18, 2025 | 174 | 178.5 | 178.5 | 184.5 | 173.5 | 8.61M |