117.00
+0.5(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 117 | 117 | 117 | 118.5 | 116.5 | 1.85M |
| January 13, 2026 | 118.5 | 116.5 | 116.5 | 118.5 | 115.5 | 1.94M |
| January 12, 2026 | 120 | 117.5 | 117.5 | 120 | 117 | 1.98M |
| January 09, 2026 | 118 | 119.5 | 119.5 | 120.5 | 117.5 | 2.18M |
| January 08, 2026 | 118.5 | 118 | 118 | 120.5 | 118 | 2.51M |
| January 07, 2026 | 117.5 | 117.5 | 117.5 | 119 | 117 | 1.74M |
| January 06, 2026 | 116.5 | 116.5 | 116.5 | 119 | 116.5 | 1.36M |
| January 05, 2026 | 118.5 | 116.5 | 116.5 | 118.5 | 116 | 1.62M |
| January 02, 2026 | 118.5 | 117.5 | 117.5 | 120 | 117.5 | 2.15M |
| December 31, 2025 | 120 | 118.5 | 118.5 | 120 | 118 | 2.32M |
| December 30, 2025 | 122 | 119.5 | 119.5 | 122.5 | 119 | 2.14M |
| December 29, 2025 | 124.5 | 121.5 | 121.5 | 124.5 | 121.5 | 2.42M |
| December 26, 2025 | 126.5 | 124.5 | 124.5 | 126.5 | 122 | 4.22M |
| December 24, 2025 | 129.5 | 126 | 126 | 129.5 | 125 | 3.42M |
| December 23, 2025 | 127.5 | 129 | 129 | 129.5 | 125 | 2.55M |
| December 22, 2025 | 125.5 | 127.5 | 127.5 | 127.5 | 124.5 | 2.12M |
| December 19, 2025 | 126.5 | 125.5 | 125.5 | 126.5 | 122 | 3.08M |
| December 18, 2025 | 123 | 126.5 | 126.5 | 126.5 | 121.5 | 2.89M |
| December 17, 2025 | 123 | 123.5 | 123.5 | 124 | 121.5 | 2.63M |
| December 16, 2025 | 124.5 | 122 | 122 | 124.5 | 121 | 2.6M |
| December 15, 2025 | 125 | 125.5 | 125.5 | 126 | 124 | 1.45M |
| December 12, 2025 | 128.5 | 125.5 | 125.5 | 128.5 | 125.5 | 923,742 |
| December 11, 2025 | 129.5 | 128 | 128 | 129.5 | 126 | 1.42M |
| December 10, 2025 | 127.5 | 129 | 129 | 129 | 126.5 | 1.07M |
| December 09, 2025 | 128.5 | 127.5 | 127.5 | 128.5 | 127.5 | 546,117 |
| December 08, 2025 | 128 | 128.5 | 128.5 | 129 | 127 | 665,148 |
| December 05, 2025 | 129.5 | 129 | 129 | 129.5 | 127.5 | 959,919 |
| December 04, 2025 | 130 | 129.5 | 129.5 | 131 | 129 | 731,706 |
| December 03, 2025 | 131 | 129.5 | 129.5 | 132.5 | 129.5 | 1.14M |
| December 02, 2025 | 131 | 130 | 130 | 132.5 | 129.5 | 1.36M |
| December 01, 2025 | 132.5 | 130 | 130 | 133.5 | 130 | 1.48M |
| November 28, 2025 | 131 | 133 | 133 | 133.5 | 130.5 | 1.33M |
| November 27, 2025 | 132 | 131 | 131 | 133 | 129.5 | 848,315 |
| November 26, 2025 | 129 | 131.5 | 131.5 | 133 | 128.5 | 1.53M |
| November 25, 2025 | 129 | 128 | 128 | 130 | 127.5 | 647,772 |
| November 24, 2025 | 130 | 128.5 | 128.5 | 130 | 126 | 1.44M |
| November 21, 2025 | 127.5 | 128.5 | 128.5 | 128.5 | 126 | 1.81M |
| November 20, 2025 | 128 | 129 | 129 | 129 | 126 | 1.65M |
| November 19, 2025 | 131 | 126 | 126 | 131.5 | 125 | 2.5M |
| November 18, 2025 | 131.5 | 131 | 131 | 132.5 | 129.5 | 2.48M |
| November 17, 2025 | 131.5 | 132.5 | 132.5 | 136 | 131.5 | 2.31M |
| November 14, 2025 | 128 | 131 | 131 | 132 | 128 | 2.01M |
| November 13, 2025 | 130 | 130 | 130 | 131 | 128 | 1.44M |
| November 12, 2025 | 126 | 130 | 130 | 131.5 | 126 | 3.5M |
| November 11, 2025 | 125 | 124.5 | 124.5 | 125.5 | 123.5 | 984,275 |
| November 10, 2025 | 124.5 | 124.5 | 124.5 | 125 | 123 | 1.28M |
| November 07, 2025 | 124 | 124.5 | 124.5 | 125.5 | 123 | 1.4M |
| November 06, 2025 | 122 | 124 | 124 | 124 | 122 | 546,970 |
| November 05, 2025 | 120.5 | 121 | 121 | 121.5 | 119 | 798,666 |
| November 04, 2025 | 123.5 | 121.5 | 121.5 | 124.5 | 121 | 1.21M |
| November 03, 2025 | 125.5 | 123.5 | 123.5 | 125.5 | 123 | 875,053 |
| October 31, 2025 | 128 | 124 | 124 | 128.5 | 124 | 2.52M |
| October 30, 2025 | 128 | 128 | 128 | 128.5 | 125 | 2.05M |
| October 29, 2025 | 128.5 | 128 | 128 | 129.5 | 127 | 1.46M |
| October 28, 2025 | 129.5 | 128 | 128 | 130 | 127 | 1.78M |
| October 27, 2025 | 130 | 130 | 130 | 130 | 127.5 | 2.08M |
| October 23, 2025 | 129 | 129 | 129 | 129.5 | 128 | 1.14M |
| October 22, 2025 | 129 | 129 | 129 | 130.5 | 128.5 | 1.25M |
| October 21, 2025 | 129 | 129 | 129 | 130.5 | 129 | 1.8M |
| October 20, 2025 | 127.5 | 128 | 128 | 128.5 | 127 | 935,269 |