175.50
+0.5(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 184.5 | 183.5 | 183.5 | 185 | 180.5 | 1.41M |
| February 06, 2026 | 176 | 184 | 184 | 184 | 173.5 | 3.06M |
| February 05, 2026 | 173 | 176 | 176 | 179 | 172.5 | 2.39M |
| February 04, 2026 | 168 | 168.5 | 168.5 | 169.5 | 167.5 | 313,528 |
| February 03, 2026 | 167 | 168 | 168 | 169.5 | 167 | 364,852 |
| February 02, 2026 | 168 | 166.5 | 166.5 | 168 | 165 | 479,352 |
| January 30, 2026 | 172 | 169 | 169 | 172.5 | 169 | 541,182 |
| January 29, 2026 | 171 | 172.5 | 172.5 | 173 | 168.5 | 687,917 |
| January 28, 2026 | 172.5 | 172 | 172 | 174 | 170.5 | 542,833 |
| January 27, 2026 | 173 | 172.5 | 172.5 | 174 | 172.5 | 452,008 |
| January 26, 2026 | 172.5 | 172 | 172 | 173 | 170.5 | 316,390 |
| January 23, 2026 | 173.5 | 171.5 | 171.5 | 173.5 | 171.5 | 323,999 |
| January 22, 2026 | 172 | 173 | 173 | 174 | 170.5 | 493,700 |
| January 21, 2026 | 170 | 170.5 | 170.5 | 172.5 | 169 | 345,178 |
| January 20, 2026 | 171 | 170 | 170 | 174 | 170 | 483,430 |
| January 19, 2026 | 173 | 172 | 172 | 173 | 169.5 | 633,930 |
| January 16, 2026 | 174 | 172.5 | 172.5 | 174 | 171 | 428,041 |
| January 15, 2026 | 171 | 173 | 173 | 175 | 171 | 734,093 |
| January 14, 2026 | 169.5 | 172 | 172 | 172 | 169 | 688,966 |
| January 13, 2026 | 169.5 | 169 | 169 | 170 | 168 | 522,133 |
| January 12, 2026 | 171.5 | 169 | 169 | 171.5 | 168.5 | 740,153 |
| January 09, 2026 | 168 | 171 | 171 | 172 | 167.5 | 1.04M |
| January 08, 2026 | 166 | 167 | 167 | 168 | 166 | 749,177 |
| January 07, 2026 | 165.5 | 165.5 | 165.5 | 166.5 | 163.5 | 552,211 |
| January 06, 2026 | 165 | 164.5 | 164.5 | 165.5 | 163.5 | 403,984 |
| January 05, 2026 | 168.5 | 164.5 | 164.5 | 168.5 | 164 | 532,836 |
| January 02, 2026 | 165 | 167 | 167 | 167.5 | 165 | 543,865 |
| December 31, 2025 | 163.5 | 163.5 | 163.5 | 164.5 | 163.5 | 189,161 |
| December 30, 2025 | 165 | 163.5 | 163.5 | 165 | 163.5 | 225,483 |
| December 29, 2025 | 166 | 165 | 165 | 166.5 | 165 | 198,192 |
| December 26, 2025 | 164.5 | 166 | 166 | 166.5 | 164 | 392,750 |
| December 24, 2025 | 167.5 | 164.5 | 164.5 | 167.5 | 163.5 | 399,515 |
| December 23, 2025 | 167 | 166.5 | 166.5 | 167.5 | 166 | 194,511 |
| December 22, 2025 | 168 | 167 | 167 | 168 | 166 | 239,354 |
| December 19, 2025 | 165 | 166.5 | 166.5 | 167 | 165 | 410,208 |
| December 18, 2025 | 166 | 165 | 165 | 166 | 163.5 | 459,615 |
| December 17, 2025 | 164 | 166 | 166 | 166 | 164 | 671,634 |
| December 16, 2025 | 163.5 | 163.5 | 163.5 | 165 | 162.5 | 481,207 |
| December 15, 2025 | 164.5 | 163 | 163 | 164.5 | 162 | 523,408 |
| December 12, 2025 | 162 | 164.5 | 164.5 | 164.5 | 162 | 612,567 |
| December 11, 2025 | 162 | 161.5 | 161.5 | 162.5 | 160.5 | 970,192 |
| December 10, 2025 | 162.5 | 163 | 163 | 164 | 162 | 416,135 |
| December 09, 2025 | 165 | 163 | 163 | 165 | 162 | 801,540 |
| December 08, 2025 | 166 | 165 | 165 | 166.5 | 163 | 488,986 |
| December 05, 2025 | 166.5 | 164.5 | 164.5 | 167.5 | 164 | 948,998 |
| December 04, 2025 | 167 | 166 | 166 | 168 | 165.5 | 666,824 |
| December 03, 2025 | 170 | 167.5 | 167.5 | 170 | 167 | 440,307 |
| December 02, 2025 | 169 | 168 | 168 | 169.5 | 166 | 714,978 |
| December 01, 2025 | 173.5 | 168.5 | 168.5 | 174 | 168.5 | 872,885 |
| November 28, 2025 | 175 | 173.5 | 173.5 | 176.5 | 173 | 691,511 |
| November 27, 2025 | 179 | 175.5 | 175.5 | 179 | 174.5 | 848,290 |
| November 26, 2025 | 177 | 179 | 179 | 179.5 | 175.5 | 731,944 |
| November 25, 2025 | 180.5 | 178.5 | 178.5 | 180.5 | 177 | 577,993 |
| November 24, 2025 | 182 | 180.5 | 180.5 | 182 | 176.5 | 917,757 |
| November 21, 2025 | 179 | 179.5 | 179.5 | 182 | 178 | 802,331 |
| November 20, 2025 | 180.5 | 181 | 181 | 182 | 178.5 | 1.41M |
| November 19, 2025 | 175.5 | 179.5 | 179.5 | 181 | 174.5 | 1.35M |
| November 18, 2025 | 182.5 | 176.5 | 176.5 | 184 | 174.5 | 2.63M |
| November 17, 2025 | 175.5 | 182.5 | 182.5 | 184 | 175.5 | 3.56M |
| November 14, 2025 | 172.5 | 173 | 173 | 176 | 170 | 1.7M |