219.00
+6(+2.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 209 | 219 | 219 | 220 | 206 | 5.42M |
| February 10, 2026 | 223.5 | 213 | 213 | 223.5 | 212 | 7.02M |
| February 09, 2026 | 234.5 | 223.5 | 223.5 | 234.5 | 222.5 | 7.96M |
| February 06, 2026 | 219 | 221 | 221 | 224 | 211 | 15.81M |
| February 05, 2026 | 221 | 219 | 219 | 224 | 213 | 7.06M |
| February 04, 2026 | 226 | 228.5 | 228.5 | 235 | 220.5 | 11.33M |
| February 03, 2026 | 250 | 231 | 231 | 256 | 230 | 14.67M |
| February 02, 2026 | 252 | 240 | 240 | 254.5 | 240 | 12.53M |
| January 30, 2026 | 262 | 266.5 | 266.5 | 274 | 251 | 22.85M |
| January 29, 2026 | 254.5 | 259 | 259 | 272 | 248 | 25.14M |
| January 28, 2026 | 246.5 | 250.5 | 250.5 | 253.5 | 241 | 16.51M |
| January 27, 2026 | 252.5 | 241 | 241 | 252.5 | 238 | 13.71M |
| January 26, 2026 | 245 | 252.5 | 252.5 | 256.5 | 242 | 20.23M |
| January 23, 2026 | 233 | 238.5 | 238.5 | 250 | 227 | 16.74M |
| January 22, 2026 | 240 | 232 | 232 | 242 | 231 | 12.78M |
| January 21, 2026 | 250 | 231 | 231 | 253 | 226 | 17.67M |
| January 20, 2026 | 233 | 248 | 248 | 248 | 231 | 13.65M |
| January 19, 2026 | 260 | 256.5 | 256.5 | 276 | 251 | 28.29M |
| January 16, 2026 | 245 | 254 | 254 | 258 | 241 | 20.22M |
| January 15, 2026 | 243 | 238 | 238 | 243 | 237 | 4.56M |
| January 14, 2026 | 242 | 240.5 | 240.5 | 247 | 237 | 9.85M |
| January 13, 2026 | 240 | 239.5 | 239.5 | 246 | 229 | 15.57M |
| January 12, 2026 | 255 | 237 | 237 | 257 | 236 | 24.17M |
| January 09, 2026 | 255 | 241.5 | 241.5 | 255 | 232 | 25.72M |
| January 08, 2026 | 245 | 257.5 | 257.5 | 261 | 242 | 34.13M |
| January 07, 2026 | 232 | 238 | 238 | 238 | 231.5 | 7.13M |
| January 06, 2026 | 207 | 216.5 | 216.5 | 225 | 202.5 | 22.77M |
| January 05, 2026 | 210 | 206.5 | 206.5 | 213 | 198.5 | 20.6M |
| January 02, 2026 | 198 | 203 | 203 | 212 | 193.5 | 17.56M |
| December 31, 2025 | 198 | 196 | 196 | 208 | 193.5 | 24.5M |
| December 30, 2025 | 181.5 | 196 | 196 | 201.5 | 180.5 | 31.59M |
| December 29, 2025 | 179.5 | 183.5 | 183.5 | 184 | 175 | 9.21M |
| December 26, 2025 | 185 | 179 | 179 | 187 | 177 | 8.95M |
| December 24, 2025 | 183.5 | 182.5 | 182.5 | 189 | 179.5 | 9.26M |
| December 23, 2025 | 181.5 | 182.5 | 182.5 | 184.5 | 177.5 | 4.92M |
| December 22, 2025 | 179.5 | 180 | 180 | 183 | 177.5 | 4.49M |
| December 19, 2025 | 189 | 175.5 | 175.5 | 189 | 175 | 8.68M |
| December 18, 2025 | 183.5 | 183.5 | 183.5 | 187.5 | 179 | 10.37M |
| December 17, 2025 | 172 | 180.5 | 180.5 | 184 | 172 | 6.83M |
| December 16, 2025 | 174.5 | 170 | 170 | 176 | 168 | 5.9M |
| December 15, 2025 | 175.5 | 177.5 | 177.5 | 180 | 173 | 2.4M |
| December 12, 2025 | 175 | 181.5 | 181.5 | 184 | 175 | 4.43M |
| December 11, 2025 | 178 | 174 | 174 | 179 | 174 | 3.48M |
| December 10, 2025 | 182 | 177.5 | 177.5 | 182 | 176 | 2.77M |
| December 09, 2025 | 180 | 181 | 181 | 182.5 | 176 | 5.36M |
| December 08, 2025 | 181 | 181 | 181 | 191 | 180 | 13.8M |
| December 05, 2025 | 174 | 176.5 | 176.5 | 179.5 | 173 | 6.74M |
| December 04, 2025 | 175.5 | 170.5 | 170.5 | 176 | 169 | 5.6M |
| December 03, 2025 | 177 | 173 | 173 | 182 | 172.5 | 4.37M |
| December 02, 2025 | 180.5 | 176.5 | 176.5 | 180.5 | 174 | 4.77M |
| December 01, 2025 | 183 | 178.5 | 178.5 | 188 | 177.5 | 6.28M |
| November 28, 2025 | 183.5 | 183 | 183 | 208 | 177.5 | 16.47M |
| November 27, 2025 | 185 | 192 | 192 | 192 | 182 | 2.23M |
| November 26, 2025 | 187 | 183 | 183 | 187 | 177 | 2.19M |
| November 25, 2025 | 199 | 189 | 189 | 199 | 187.5 | 1.53M |
| November 24, 2025 | 188 | 186.5 | 186.5 | 192 | 185 | 1.62M |
| November 21, 2025 | 185 | 186.5 | 186.5 | 190 | 182.5 | 2.71M |
| November 20, 2025 | 210 | 202 | 202 | 212 | 195 | 3.55M |
| November 19, 2025 | 195 | 204.5 | 204.5 | 213 | 195 | 3.42M |
| November 18, 2025 | 194 | 200 | 200 | 213.5 | 192.5 | 3.79M |