170.50
+1(+0.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 169.5 | 170.5 | 170.5 | 171 | 168 | 319,260 |
| February 10, 2026 | 169 | 169.5 | 169.5 | 170 | 168 | 353,545 |
| February 09, 2026 | 167.5 | 168.5 | 168.5 | 169.5 | 167.5 | 153,371 |
| February 06, 2026 | 166.5 | 165.5 | 165.5 | 166.5 | 163.5 | 255,715 |
| February 05, 2026 | 168 | 166.5 | 166.5 | 169 | 166.5 | 177,415 |
| February 04, 2026 | 168 | 168 | 168 | 169 | 167.5 | 119,183 |
| February 03, 2026 | 167 | 168 | 168 | 169 | 167 | 156,526 |
| February 02, 2026 | 167.5 | 166.5 | 166.5 | 168.5 | 165.5 | 265,218 |
| January 30, 2026 | 170.5 | 167.5 | 167.5 | 170.5 | 167 | 480,037 |
| January 29, 2026 | 171 | 170.5 | 170.5 | 171 | 168 | 352,923 |
| January 28, 2026 | 171.5 | 171 | 171 | 172 | 169.5 | 331,742 |
| January 27, 2026 | 172 | 171.5 | 171.5 | 173 | 171 | 218,635 |
| January 26, 2026 | 174.5 | 171.5 | 171.5 | 175.5 | 170.5 | 329,975 |
| January 23, 2026 | 175 | 173.5 | 173.5 | 175 | 172 | 195,786 |
| January 22, 2026 | 173 | 174.5 | 174.5 | 175 | 172.5 | 170,701 |
| January 21, 2026 | 175.5 | 172.5 | 172.5 | 175.5 | 170.5 | 462,746 |
| January 20, 2026 | 174 | 175.5 | 175.5 | 178 | 174 | 311,240 |
| January 19, 2026 | 179.5 | 174 | 174 | 179.5 | 174 | 556,680 |
| January 16, 2026 | 182.5 | 180 | 180 | 182.5 | 177 | 576,330 |
| January 15, 2026 | 184 | 182 | 182 | 185 | 181 | 296,744 |
| 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 |