182.00
+1.5(+0.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 181.5 | 182 | 182 | 183 | 180.5 | 347,920 |
| January 13, 2026 | 182 | 180.5 | 180.5 | 182 | 178 | 391,981 |
| January 12, 2026 | 180 | 179.5 | 179.5 | 181.5 | 178.5 | 469,122 |
| January 09, 2026 | 180 | 179.5 | 179.5 | 184 | 178 | 666,976 |
| January 08, 2026 | 172 | 177.5 | 177.5 | 179 | 172 | 979,495 |
| January 07, 2026 | 171 | 171.5 | 171.5 | 171.5 | 168 | 601,159 |
| January 06, 2026 | 170 | 171 | 171 | 171 | 167 | 324,398 |
| January 05, 2026 | 168 | 170 | 170 | 170 | 167 | 530,933 |
| January 02, 2026 | 168.5 | 167.5 | 167.5 | 171 | 167 | 352,917 |
| December 31, 2025 | 168 | 168 | 168 | 168.5 | 166 | 197,593 |
| December 30, 2025 | 168 | 168 | 168 | 168.5 | 166 | 230,630 |
| December 29, 2025 | 168 | 168.5 | 168.5 | 168.5 | 167 | 196,452 |
| December 26, 2025 | 168 | 168 | 168 | 169 | 167 | 197,263 |
| December 24, 2025 | 168 | 168 | 168 | 169 | 167.5 | 311,143 |
| December 23, 2025 | 165 | 167 | 167 | 167.5 | 164 | 350,058 |
| December 22, 2025 | 169 | 165 | 165 | 169.5 | 162.5 | 732,960 |
| December 19, 2025 | 166.5 | 167.5 | 167.5 | 170 | 166 | 938,524 |
| December 18, 2025 | 165 | 165.5 | 165.5 | 166.5 | 164 | 182,966 |
| December 17, 2025 | 165 | 165.5 | 165.5 | 167.5 | 165 | 217,324 |
| December 16, 2025 | 166 | 165.5 | 165.5 | 166.5 | 163 | 439,748 |
| December 15, 2025 | 165 | 167.5 | 167.5 | 168.5 | 165 | 380,681 |
| December 12, 2025 | 165 | 165.5 | 165.5 | 167 | 165 | 250,827 |
| December 11, 2025 | 164.5 | 164 | 164 | 167 | 163.5 | 228,352 |
| December 10, 2025 | 164.5 | 164.5 | 164.5 | 165 | 163 | 202,205 |
| December 09, 2025 | 164 | 164 | 164 | 165.5 | 163 | 124,224 |
| December 08, 2025 | 164.5 | 164 | 164 | 164.5 | 162 | 174,116 |
| December 05, 2025 | 166.5 | 164 | 164 | 166.5 | 162.5 | 337,984 |
| December 04, 2025 | 170 | 167.5 | 167.5 | 170 | 166.5 | 168,262 |
| December 03, 2025 | 166 | 169 | 169 | 169 | 165 | 257,663 |
| December 02, 2025 | 165.5 | 165 | 165 | 166.5 | 163.5 | 255,306 |
| December 01, 2025 | 169.5 | 165.5 | 165.5 | 170 | 165 | 577,729 |
| November 28, 2025 | 168.5 | 171.5 | 171.5 | 171.5 | 166.5 | 409,633 |
| November 27, 2025 | 168.5 | 168.5 | 168.5 | 170 | 165 | 539,560 |
| November 26, 2025 | 167 | 170 | 170 | 170 | 167 | 441,196 |
| November 25, 2025 | 165 | 167 | 167 | 167 | 164 | 253,751 |
| November 24, 2025 | 163 | 165 | 165 | 165.5 | 162.5 | 525,675 |
| November 21, 2025 | 163 | 163 | 163 | 164 | 158.5 | 372,797 |
| November 20, 2025 | 161.5 | 163 | 163 | 163 | 160.5 | 175,271 |
| November 19, 2025 | 162 | 160.5 | 160.5 | 163 | 159 | 240,344 |
| November 18, 2025 | 160 | 160.5 | 160.5 | 161.5 | 158.5 | 444,046 |
| November 17, 2025 | 156.5 | 161 | 161 | 161 | 156 | 398,363 |
| November 14, 2025 | 156 | 157 | 157 | 158.5 | 156 | 233,669 |
| November 13, 2025 | 158.5 | 158 | 158 | 158.5 | 155 | 532,442 |
| November 12, 2025 | 160 | 158.5 | 158.5 | 162 | 158.5 | 402,265 |
| November 11, 2025 | 164 | 160 | 160 | 168.5 | 159.5 | 644,432 |
| November 10, 2025 | 166 | 163 | 163 | 166 | 162 | 254,204 |
| November 07, 2025 | 166 | 164.5 | 164.5 | 166 | 164 | 130,198 |
| November 06, 2025 | 164.5 | 166 | 166 | 166 | 163.5 | 232,184 |
| November 05, 2025 | 162.5 | 163 | 163 | 163 | 159.5 | 270,284 |
| November 04, 2025 | 165 | 161.5 | 161.5 | 165.5 | 160 | 525,993 |
| November 03, 2025 | 169 | 165 | 165 | 169 | 164 | 608,099 |
| October 31, 2025 | 168.5 | 167.5 | 167.5 | 169 | 166.5 | 248,797 |
| October 30, 2025 | 168 | 166.5 | 166.5 | 169 | 166.5 | 202,099 |
| October 29, 2025 | 171.5 | 168 | 168 | 171.5 | 167 | 456,367 |
| October 28, 2025 | 172.5 | 170.5 | 170.5 | 173.5 | 170 | 418,522 |
| October 27, 2025 | 173.5 | 169.5 | 169.5 | 173.5 | 167 | 613,132 |
| October 23, 2025 | 174.5 | 173.5 | 173.5 | 176 | 173.5 | 293,336 |
| October 22, 2025 | 171 | 174.5 | 174.5 | 174.5 | 170 | 674,896 |
| October 21, 2025 | 171 | 171 | 171 | 172.5 | 168.5 | 461,284 |
| October 20, 2025 | 168.5 | 169 | 169 | 170 | 167.5 | 293,806 |