173.50
+1.5(+0.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 173 | 173.5 | 173.5 | 174 | 170.5 | 347,154 |
| February 10, 2026 | 173 | 172 | 172 | 174.5 | 169.5 | 352,558 |
| February 09, 2026 | 169.5 | 168.5 | 168.5 | 170 | 167.5 | 189,548 |
| February 06, 2026 | 167.5 | 167 | 167 | 168 | 163 | 370,348 |
| February 05, 2026 | 170 | 169 | 169 | 171.5 | 168 | 262,778 |
| February 04, 2026 | 168 | 171 | 171 | 171 | 167.5 | 207,206 |
| February 03, 2026 | 167 | 169.5 | 169.5 | 170.5 | 164.5 | 404,351 |
| February 02, 2026 | 166 | 163.5 | 163.5 | 166 | 162 | 456,315 |
| January 30, 2026 | 170.5 | 167 | 167 | 171 | 165.5 | 607,431 |
| January 29, 2026 | 174 | 171 | 171 | 174 | 169 | 672,451 |
| January 28, 2026 | 176.5 | 173.5 | 173.5 | 178 | 173 | 396,343 |
| January 27, 2026 | 174 | 175 | 175 | 176 | 173.5 | 305,383 |
| January 26, 2026 | 177 | 174 | 174 | 177 | 172.5 | 619,153 |
| January 23, 2026 | 180 | 177 | 177 | 183 | 176 | 666,816 |
| January 22, 2026 | 173.5 | 178 | 178 | 181 | 173.5 | 1.06M |
| January 21, 2026 | 175 | 171 | 171 | 176 | 171 | 661,437 |
| January 20, 2026 | 180 | 176 | 176 | 180 | 175.5 | 623,127 |
| January 19, 2026 | 178.5 | 180 | 180 | 181.5 | 176.5 | 800,352 |
| January 16, 2026 | 179.5 | 178 | 178 | 180 | 174.5 | 558,635 |
| January 15, 2026 | 179.5 | 177.5 | 177.5 | 181.5 | 177.5 | 820,791 |
| January 14, 2026 | 177 | 178.5 | 178.5 | 181.5 | 177 | 1.25M |
| January 13, 2026 | 175 | 175.5 | 175.5 | 176 | 171.5 | 550,155 |
| January 12, 2026 | 174.5 | 174 | 174 | 178.5 | 173 | 566,070 |
| January 09, 2026 | 171 | 172 | 172 | 173 | 168.5 | 424,391 |
| January 08, 2026 | 177 | 171 | 171 | 177 | 170 | 822,730 |
| January 07, 2026 | 179.5 | 177.5 | 177.5 | 181 | 177 | 437,432 |
| January 06, 2026 | 178 | 178.5 | 178.5 | 181 | 177.5 | 517,268 |
| January 05, 2026 | 183 | 177 | 177 | 183.5 | 175.5 | 934,059 |
| January 02, 2026 | 175 | 181 | 181 | 183 | 175 | 1M |
| December 31, 2025 | 172 | 174.5 | 174.5 | 175.5 | 171 | 379,834 |
| December 30, 2025 | 172 | 172 | 172 | 172.5 | 170.5 | 251,347 |
| December 29, 2025 | 172 | 172 | 172 | 174 | 171 | 303,321 |
| December 26, 2025 | 173.5 | 171.5 | 171.5 | 174.5 | 171 | 388,420 |
| December 24, 2025 | 174 | 173 | 173 | 177 | 173 | 247,499 |
| December 23, 2025 | 179 | 173.5 | 173.5 | 179 | 173 | 436,310 |
| December 22, 2025 | 176.5 | 178 | 178 | 179 | 176 | 391,532 |
| December 19, 2025 | 175 | 174.5 | 174.5 | 177.5 | 174 | 515,280 |
| December 18, 2025 | 171.5 | 175 | 175 | 176 | 171.5 | 361,769 |
| December 17, 2025 | 173 | 172.5 | 172.5 | 175 | 172.5 | 227,535 |
| December 16, 2025 | 175.5 | 171.5 | 171.5 | 175.5 | 170 | 667,733 |
| December 15, 2025 | 177.5 | 176.5 | 176.5 | 178 | 175.5 | 639,090 |
| December 12, 2025 | 182.5 | 180.5 | 180.5 | 183 | 180 | 329,167 |
| December 11, 2025 | 187 | 181.5 | 181.5 | 188 | 181 | 787,818 |
| December 10, 2025 | 183 | 186 | 186 | 187.5 | 182.5 | 773,093 |
| December 09, 2025 | 182.5 | 183 | 183 | 185 | 179.5 | 705,591 |
| December 08, 2025 | 183.5 | 183.5 | 183.5 | 184.5 | 182 | 376,475 |
| December 05, 2025 | 183 | 182 | 182 | 183 | 180.5 | 504,629 |
| December 04, 2025 | 188 | 183.5 | 183.5 | 189 | 182 | 1.2M |
| December 03, 2025 | 184.5 | 189.5 | 189.5 | 192 | 184.5 | 1.51M |
| December 02, 2025 | 186 | 183 | 183 | 188 | 182.5 | 832,439 |
| December 01, 2025 | 189 | 183.5 | 183.5 | 189 | 183 | 742,465 |
| November 28, 2025 | 191 | 189 | 189 | 195 | 187.5 | 1.39M |
| November 27, 2025 | 187 | 188 | 188 | 191.5 | 185 | 915,787 |
| November 26, 2025 | 188 | 185.5 | 185.5 | 188 | 184 | 893,217 |
| November 25, 2025 | 189.5 | 186 | 186 | 190 | 185 | 993,562 |
| November 24, 2025 | 192 | 187.5 | 187.5 | 193 | 187 | 1.62M |
| November 21, 2025 | 192.5 | 190.5 | 190.5 | 202 | 189.5 | 3.21M |
| November 20, 2025 | 202 | 198 | 198 | 205 | 195.5 | 6.54M |
| November 19, 2025 | 194.5 | 195 | 195 | 202.5 | 189 | 8.51M |
| November 18, 2025 | 178 | 189 | 189 | 195 | 177.5 | 4.04M |