145.00
-0.5(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 145 | 145 | 145 | 147 | 144 | 265,767 |
| January 13, 2026 | 148.5 | 145 | 145 | 148.5 | 145 | 451,430 |
| January 12, 2026 | 151 | 148.5 | 148.5 | 151 | 146 | 448,043 |
| January 09, 2026 | 150 | 151.5 | 151.5 | 151.5 | 149 | 156,940 |
| January 08, 2026 | 150 | 149.5 | 149.5 | 151 | 149 | 141,139 |
| January 07, 2026 | 151 | 149 | 149 | 151 | 149 | 139,215 |
| January 06, 2026 | 149 | 150 | 150 | 150 | 149 | 140,592 |
| January 05, 2026 | 152.5 | 149 | 149 | 152.5 | 149 | 208,185 |
| January 02, 2026 | 151.5 | 152.5 | 152.5 | 153.5 | 151 | 118,818 |
| December 31, 2025 | 152 | 151 | 151 | 152.5 | 151 | 115,624 |
| December 30, 2025 | 151.5 | 152 | 152 | 152 | 150.5 | 74,286 |
| December 29, 2025 | 150 | 152 | 152 | 152 | 149 | 108,553 |
| December 26, 2025 | 150.5 | 149.5 | 149.5 | 150.5 | 149.5 | 87,718 |
| December 24, 2025 | 151 | 150.5 | 150.5 | 152 | 150 | 77,353 |
| December 23, 2025 | 153 | 151 | 151 | 153 | 151 | 61,276 |
| December 22, 2025 | 151 | 151.5 | 151.5 | 152.5 | 151 | 142,317 |
| December 19, 2025 | 150.5 | 150 | 150 | 150.5 | 148.5 | 144,425 |
| December 18, 2025 | 147 | 148.5 | 148.5 | 149 | 146.5 | 88,035 |
| December 17, 2025 | 147 | 147 | 147 | 149 | 147 | 90,750 |
| December 16, 2025 | 148 | 146 | 146 | 148.5 | 145.5 | 221,898 |
| December 15, 2025 | 150.5 | 149 | 149 | 150.5 | 149 | 133,135 |
| December 12, 2025 | 152 | 150.5 | 150.5 | 152 | 150.5 | 42,143 |
| December 11, 2025 | 150 | 150.5 | 150.5 | 151.5 | 149.5 | 92,900 |
| December 10, 2025 | 149 | 149.5 | 149.5 | 151 | 149 | 77,664 |
| December 09, 2025 | 149.5 | 149 | 149 | 151 | 149 | 131,074 |
| December 08, 2025 | 150.5 | 150 | 150 | 151.5 | 150 | 96,822 |
| December 05, 2025 | 152 | 151 | 151 | 152 | 149.5 | 133,629 |
| December 04, 2025 | 151 | 150.5 | 150.5 | 152.5 | 150.5 | 127,965 |
| December 03, 2025 | 153 | 151 | 151 | 153 | 151 | 113,335 |
| December 02, 2025 | 153 | 152.5 | 152.5 | 153 | 151 | 221,176 |
| December 01, 2025 | 153 | 153 | 153 | 154.5 | 152.5 | 217,695 |
| November 28, 2025 | 151 | 152.5 | 152.5 | 152.5 | 151 | 113,756 |
| November 27, 2025 | 149 | 150.5 | 150.5 | 151 | 149 | 66,568 |
| November 26, 2025 | 148.5 | 149 | 149 | 150 | 148.5 | 160,971 |
| November 25, 2025 | 150 | 148 | 148 | 150 | 147.5 | 118,956 |
| November 24, 2025 | 146.5 | 148 | 148 | 148 | 145 | 141,444 |
| November 21, 2025 | 146.5 | 145 | 145 | 147.5 | 144 | 153,374 |
| November 20, 2025 | 144.5 | 147 | 147 | 147 | 144.5 | 173,621 |
| November 19, 2025 | 146 | 144 | 144 | 146 | 143 | 312,664 |
| November 18, 2025 | 147 | 145 | 145 | 148 | 144 | 496,244 |
| November 17, 2025 | 150.5 | 147.5 | 147.5 | 150.5 | 147 | 414,564 |
| November 14, 2025 | 153 | 150 | 150 | 153 | 150 | 384,280 |
| November 13, 2025 | 154 | 151.5 | 151.5 | 154.5 | 151.5 | 254,727 |
| November 12, 2025 | 152.5 | 153.5 | 153.5 | 154 | 152.5 | 187,330 |
| November 11, 2025 | 154 | 152 | 152 | 154 | 152 | 273,737 |
| November 10, 2025 | 157 | 153.5 | 153.5 | 161.5 | 153 | 499,832 |
| November 07, 2025 | 157 | 156.5 | 156.5 | 157.5 | 156.5 | 113,258 |
| November 06, 2025 | 160.5 | 157 | 157 | 161.5 | 157 | 217,423 |
| November 05, 2025 | 158 | 158.5 | 158.5 | 160 | 158 | 116,611 |
| November 04, 2025 | 161 | 158.5 | 158.5 | 161 | 158.5 | 291,919 |
| November 03, 2025 | 162 | 162 | 162 | 162 | 160.5 | 141,340 |
| October 31, 2025 | 162 | 160 | 160 | 162 | 160 | 184,535 |
| October 30, 2025 | 165 | 161 | 161 | 165 | 161 | 379,794 |
| October 29, 2025 | 164 | 165 | 165 | 166.5 | 164 | 116,157 |
| October 28, 2025 | 165.5 | 164.5 | 164.5 | 165.5 | 163 | 112,736 |
| October 27, 2025 | 165 | 165 | 165 | 166 | 164 | 249,100 |
| October 23, 2025 | 161.5 | 164 | 164 | 166 | 161.5 | 165,553 |
| October 22, 2025 | 164.5 | 162.5 | 162.5 | 165 | 162.5 | 324,085 |
| October 21, 2025 | 165 | 164.5 | 164.5 | 166 | 164.5 | 177,253 |
| October 20, 2025 | 166 | 165 | 165 | 167 | 164 | 199,891 |