186.00
+1.5(+0.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 200 | 201 | 201 | 202.5 | 199.5 | 190,552 |
| November 14, 2025 | 201 | 199.5 | 199.5 | 202.5 | 197.5 | 450,146 |
| November 13, 2025 | 218.5 | 201.5 | 201.5 | 219 | 201.5 | 1.11M |
| November 12, 2025 | 210 | 217 | 217 | 221.5 | 208.5 | 2.11M |
| November 11, 2025 | 203 | 201.5 | 201.5 | 203 | 200.5 | 347,285 |
| November 10, 2025 | 201 | 201 | 201 | 202 | 200 | 223,997 |
| November 07, 2025 | 200 | 200 | 200 | 202 | 197 | 292,430 |
| November 06, 2025 | 200 | 199.5 | 199.5 | 200 | 197 | 145,911 |
| November 05, 2025 | 199.5 | 198 | 198 | 200.5 | 196 | 309,527 |
| November 04, 2025 | 195 | 200 | 200 | 200.5 | 194 | 871,416 |
| November 03, 2025 | 192.5 | 195 | 195 | 196 | 191 | 380,179 |
| October 31, 2025 | 191 | 192.5 | 192.5 | 193.5 | 191 | 348,382 |
| October 30, 2025 | 189.5 | 191 | 191 | 192.5 | 189.5 | 500,449 |
| October 29, 2025 | 190 | 188 | 188 | 190.5 | 187.5 | 307,544 |
| October 28, 2025 | 191 | 188.5 | 188.5 | 191 | 188.5 | 226,816 |
| October 27, 2025 | 186 | 189 | 189 | 193 | 185.5 | 796,237 |
| October 23, 2025 | 187.5 | 186 | 186 | 188.5 | 183.5 | 479,602 |
| October 22, 2025 | 190.5 | 187.5 | 187.5 | 192 | 186 | 857,988 |
| October 21, 2025 | 191.5 | 191 | 191 | 192 | 190 | 268,505 |
| October 20, 2025 | 190 | 190.5 | 190.5 | 192.5 | 189.5 | 424,114 |