184.00
+1.5(+0.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 183 | 184 | 184 | 184 | 181.5 | 265,763 |
| February 10, 2026 | 180 | 182.5 | 182.5 | 182.5 | 179.5 | 181,155 |
| February 09, 2026 | 181 | 179.5 | 179.5 | 182.5 | 179 | 236,251 |
| February 06, 2026 | 181 | 181 | 181 | 182.5 | 179.5 | 208,089 |
| February 05, 2026 | 178.5 | 182.5 | 182.5 | 184 | 178.5 | 322,726 |
| February 04, 2026 | 179.5 | 178.5 | 178.5 | 180 | 177.5 | 172,408 |
| February 03, 2026 | 176.5 | 178.5 | 178.5 | 178.5 | 176.5 | 152,021 |
| February 02, 2026 | 176 | 175.5 | 175.5 | 177 | 175 | 366,649 |
| January 30, 2026 | 177.5 | 177 | 177 | 178 | 176 | 194,480 |
| January 29, 2026 | 179 | 178 | 178 | 180 | 178 | 303,267 |
| January 28, 2026 | 179.5 | 180 | 180 | 180 | 178 | 327,939 |
| January 27, 2026 | 182.5 | 179 | 179 | 182.5 | 178.5 | 935,381 |
| January 26, 2026 | 182.5 | 183 | 183 | 183 | 182 | 123,070 |
| January 23, 2026 | 185 | 182.5 | 182.5 | 185 | 182.5 | 190,819 |
| January 22, 2026 | 183.5 | 184.5 | 184.5 | 185 | 183 | 142,453 |
| January 21, 2026 | 183.5 | 182 | 182 | 184 | 182 | 408,704 |
| January 20, 2026 | 184.5 | 184 | 184 | 185.5 | 184 | 190,406 |
| January 19, 2026 | 187 | 184.5 | 184.5 | 187 | 184 | 304,129 |
| January 16, 2026 | 187 | 185.5 | 185.5 | 187 | 184.5 | 386,715 |
| January 15, 2026 | 186.5 | 187 | 187 | 187.5 | 186.5 | 225,615 |
| January 14, 2026 | 186.5 | 186 | 186 | 187.5 | 185 | 338,254 |
| January 13, 2026 | 192 | 184.5 | 184.5 | 192 | 183 | 1.64M |
| January 12, 2026 | 192.5 | 192.5 | 192.5 | 193 | 191 | 170,319 |
| January 09, 2026 | 192 | 192.5 | 192.5 | 192.5 | 190.5 | 154,812 |
| January 08, 2026 | 190.5 | 191 | 191 | 193 | 190.5 | 233,897 |
| January 07, 2026 | 188.5 | 190 | 190 | 191 | 188.5 | 150,663 |
| January 06, 2026 | 189 | 188.5 | 188.5 | 189.5 | 188.5 | 265,938 |
| January 05, 2026 | 190 | 189 | 189 | 190.5 | 189 | 263,826 |
| January 02, 2026 | 191 | 190 | 190 | 192.5 | 189 | 287,726 |
| December 31, 2025 | 191 | 190.5 | 190.5 | 191 | 190 | 104,958 |
| December 30, 2025 | 191.5 | 191 | 191 | 191.5 | 189.5 | 174,727 |
| December 29, 2025 | 191.5 | 191.5 | 191.5 | 192 | 190.5 | 158,881 |
| December 26, 2025 | 191.5 | 190 | 190 | 191.5 | 189 | 210,767 |
| December 24, 2025 | 194 | 190.5 | 190.5 | 194 | 190 | 472,091 |
| December 23, 2025 | 198 | 197 | 193 | 198.5 | 196.5 | 300,298 |
| December 22, 2025 | 197 | 197 | 193 | 197 | 195.5 | 235,508 |
| December 19, 2025 | 194.5 | 195.5 | 195.5 | 196 | 194.5 | 147,567 |
| December 18, 2025 | 194 | 193.5 | 193.5 | 195 | 192.5 | 167,030 |
| December 17, 2025 | 195.5 | 195 | 195 | 195.5 | 194 | 126,892 |
| December 16, 2025 | 194 | 194.5 | 194.5 | 195 | 192.5 | 195,774 |
| December 15, 2025 | 195 | 194.5 | 194.5 | 198 | 194.5 | 241,608 |
| December 12, 2025 | 192.5 | 196.5 | 196.5 | 199.5 | 191.5 | 499,636 |
| December 11, 2025 | 191.5 | 191.5 | 191.5 | 193 | 191 | 188,123 |
| December 10, 2025 | 191.5 | 190.5 | 190.5 | 191.5 | 189 | 323,134 |
| December 09, 2025 | 192.5 | 191.5 | 191.5 | 192.5 | 190 | 332,296 |
| December 08, 2025 | 191 | 192.5 | 192.5 | 193 | 191 | 106,323 |
| December 05, 2025 | 192 | 191.5 | 191.5 | 192 | 190 | 220,107 |
| December 04, 2025 | 192 | 192 | 192 | 193.5 | 191.5 | 137,297 |
| December 03, 2025 | 192 | 190.5 | 190.5 | 192 | 190 | 120,804 |
| December 02, 2025 | 193 | 190 | 190 | 193 | 189.5 | 329,366 |
| December 01, 2025 | 194 | 191.5 | 191.5 | 194 | 190 | 291,426 |
| November 28, 2025 | 194 | 194.5 | 194.5 | 196.5 | 194 | 202,588 |
| November 27, 2025 | 194.5 | 194 | 194 | 195.5 | 193 | 172,179 |
| November 26, 2025 | 192 | 194.5 | 194.5 | 194.5 | 192 | 180,650 |
| November 25, 2025 | 195.5 | 190 | 190 | 195.5 | 189.5 | 476,366 |
| November 24, 2025 | 193 | 195.5 | 195.5 | 196 | 193 | 183,137 |
| November 21, 2025 | 192 | 191.5 | 191.5 | 194 | 190 | 368,023 |
| November 20, 2025 | 194.5 | 192 | 192 | 196 | 191.5 | 278,721 |
| November 19, 2025 | 194 | 193.5 | 193.5 | 196 | 193.5 | 220,104 |
| November 18, 2025 | 201 | 195 | 195 | 202 | 194 | 470,864 |