192.50
-1(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 194.5 | 192.5 | 192.5 | 194.5 | 192 | 1.56M |
| February 10, 2026 | 197.5 | 193.5 | 193.5 | 197.5 | 192.5 | 1.38M |
| February 09, 2026 | 201.5 | 195.5 | 195.5 | 202.5 | 195.5 | 1.78M |
| February 06, 2026 | 204 | 200 | 200 | 204.5 | 198 | 2.27M |
| February 05, 2026 | 204.5 | 205.5 | 205.5 | 208 | 204.5 | 1.29M |
| February 04, 2026 | 201 | 205 | 205 | 206 | 201 | 1.41M |
| February 03, 2026 | 201 | 202 | 202 | 203 | 200.5 | 1.13M |
| February 02, 2026 | 201 | 200 | 200 | 201 | 199 | 2.36M |
| January 30, 2026 | 202.5 | 200.5 | 200.5 | 203.5 | 200 | 3.21M |
| January 29, 2026 | 203.5 | 202.5 | 202.5 | 206 | 202.5 | 2.38M |
| January 28, 2026 | 206 | 203.5 | 203.5 | 206 | 203 | 2.19M |
| January 27, 2026 | 205.5 | 204 | 204 | 207.5 | 204 | 3.1M |
| January 26, 2026 | 203.5 | 206 | 206 | 206 | 201.5 | 3.02M |
| January 23, 2026 | 203.5 | 202.5 | 202.5 | 205 | 201.5 | 3.15M |
| January 22, 2026 | 203.5 | 202 | 202 | 204.5 | 200.5 | 3.67M |
| January 21, 2026 | 204 | 204 | 204 | 207 | 203 | 3.25M |
| January 20, 2026 | 209 | 205 | 205 | 209.5 | 203 | 5.09M |
| January 19, 2026 | 209 | 209.5 | 209.5 | 212.5 | 209 | 3.77M |
| January 16, 2026 | 211.5 | 211 | 211 | 212 | 209 | 2.88M |
| January 15, 2026 | 214.5 | 211 | 211 | 214.5 | 210.5 | 4.53M |
| January 14, 2026 | 210 | 212 | 212 | 216 | 210 | 5.23M |
| January 13, 2026 | 208 | 209.5 | 209.5 | 210.5 | 206.5 | 5.56M |
| January 12, 2026 | 204 | 206.5 | 206.5 | 207.5 | 204 | 2.37M |
| January 09, 2026 | 203.5 | 204 | 204 | 205 | 200.5 | 5.17M |
| January 08, 2026 | 206 | 205.5 | 205.5 | 206.5 | 203 | 5.28M |
| January 07, 2026 | 206.5 | 207.5 | 207.5 | 208.5 | 204.5 | 4.95M |
| January 06, 2026 | 206.5 | 205.5 | 205.5 | 208 | 205 | 3.13M |
| January 05, 2026 | 206 | 206.5 | 206.5 | 207.5 | 205.5 | 3.23M |
| January 02, 2026 | 209 | 205.5 | 205.5 | 209 | 205 | 5.65M |
| December 31, 2025 | 208 | 208 | 208 | 209.5 | 206.5 | 4.69M |
| December 30, 2025 | 205.5 | 207.5 | 207.5 | 208 | 205 | 4.61M |
| December 29, 2025 | 207.5 | 206 | 206 | 208.5 | 205.5 | 4.04M |
| December 26, 2025 | 209.5 | 209.5 | 209.5 | 211 | 205.5 | 5.66M |
| December 24, 2025 | 210 | 209.5 | 209.5 | 213 | 201 | 8.87M |
| December 23, 2025 | 194.5 | 194.5 | 194.5 | 196 | 191 | 3.07M |
| December 22, 2025 | 196 | 197 | 193.84 | 199 | 195.5 | 2.86M |
| December 19, 2025 | 191.5 | 194 | 190.89 | 196 | 191.5 | 2.93M |
| December 18, 2025 | 192.5 | 190.5 | 187.44 | 192.5 | 190.5 | 1.98M |
| December 17, 2025 | 189 | 190.5 | 187.44 | 192.5 | 188.5 | 3.14M |
| December 16, 2025 | 183.5 | 186.5 | 183.51 | 190 | 183 | 2.22M |
| December 15, 2025 | 186.5 | 184.5 | 181.54 | 187.5 | 184.5 | 2.25M |
| December 12, 2025 | 190.5 | 187.5 | 187.5 | 191 | 187 | 1.07M |
| December 11, 2025 | 194.5 | 189 | 189 | 194.5 | 189 | 1.88M |
| December 10, 2025 | 194 | 194 | 194 | 195 | 193.5 | 1.04M |
| December 09, 2025 | 195.5 | 193.5 | 193.5 | 197 | 193.5 | 1.93M |
| December 08, 2025 | 201.5 | 195.5 | 195.5 | 201.5 | 195.5 | 2.57M |
| December 05, 2025 | 201.5 | 201.5 | 201.5 | 203 | 198 | 3.11M |
| December 04, 2025 | 205.5 | 202 | 202 | 205.5 | 201.5 | 902,518 |
| December 03, 2025 | 202 | 204 | 204 | 204 | 201 | 1.48M |
| December 02, 2025 | 201.5 | 200 | 200 | 201.5 | 199 | 1.12M |
| December 01, 2025 | 199.5 | 201.5 | 201.5 | 201.5 | 199 | 1.56M |
| November 28, 2025 | 202.5 | 201 | 201 | 202.5 | 199.5 | 1.91M |
| November 27, 2025 | 199 | 201.5 | 201.5 | 201.5 | 197 | 2.75M |
| November 26, 2025 | 205 | 199.5 | 199.5 | 205 | 197 | 4.65M |
| November 25, 2025 | 204.5 | 205.5 | 205.5 | 206.5 | 202 | 3.29M |
| November 24, 2025 | 207.5 | 205.5 | 205.5 | 208 | 200.5 | 6.93M |
| November 21, 2025 | 209.5 | 207.5 | 207.5 | 211 | 207.5 | 3.27M |
| November 20, 2025 | 208 | 211 | 211 | 211.5 | 207.5 | 3.33M |
| November 19, 2025 | 205.5 | 207.5 | 207.5 | 209 | 205 | 4.4M |
| November 18, 2025 | 208.5 | 205.5 | 205.5 | 208.5 | 202.5 | 5.51M |