148.00
-3(-1.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 152 | 148 | 148 | 152 | 148 | 5.3M |
| February 10, 2026 | 148 | 151 | 151 | 153.5 | 145.5 | 10.84M |
| February 09, 2026 | 147 | 146 | 146 | 151.5 | 146 | 9.56M |
| February 06, 2026 | 149 | 145 | 145 | 151 | 144.5 | 11.37M |
| February 05, 2026 | 155 | 149.5 | 149.5 | 157.5 | 149.5 | 16.52M |
| February 04, 2026 | 156 | 155 | 155 | 167 | 154 | 33.27M |
| February 03, 2026 | 152 | 158.5 | 158.5 | 161.5 | 147.5 | 16.56M |
| February 02, 2026 | 157.5 | 148.5 | 148.5 | 159.5 | 147.5 | 23.5M |
| January 30, 2026 | 162.5 | 163.5 | 163.5 | 167.5 | 147 | 43.16M |
| January 29, 2026 | 165 | 158 | 158 | 172 | 152.5 | 47.47M |
| January 28, 2026 | 153 | 159.5 | 159.5 | 161 | 150 | 17.81M |
| January 27, 2026 | 155 | 152 | 152 | 156 | 152 | 8.76M |
| January 26, 2026 | 151.5 | 154.5 | 154.5 | 159 | 150.5 | 20.26M |
| January 23, 2026 | 152.5 | 149 | 149 | 153.5 | 148 | 6.28M |
| January 22, 2026 | 150 | 150 | 150 | 153 | 148 | 13.09M |
| January 21, 2026 | 142 | 146 | 146 | 154.5 | 141 | 18.89M |
| January 20, 2026 | 143.5 | 143.5 | 143.5 | 144 | 141.5 | 4.5M |
| January 19, 2026 | 139.5 | 142.5 | 142.5 | 145 | 139 | 7.43M |
| January 16, 2026 | 139 | 138.5 | 138.5 | 140 | 137.5 | 2.39M |
| January 15, 2026 | 139.5 | 137 | 137 | 140 | 136.5 | 2.5M |
| January 14, 2026 | 137 | 139.5 | 139.5 | 140.5 | 136.5 | 2.39M |
| January 13, 2026 | 141 | 137 | 137 | 141.5 | 136 | 3.86M |
| January 12, 2026 | 141 | 140.5 | 140.5 | 142 | 140.5 | 2.05M |
| January 09, 2026 | 142.5 | 140.5 | 140.5 | 143.5 | 139.5 | 2.63M |
| January 08, 2026 | 146 | 142.5 | 142.5 | 146.5 | 142.5 | 5.82M |
| January 07, 2026 | 144.5 | 148 | 148 | 148 | 141.5 | 11.82M |
| January 06, 2026 | 142.5 | 148 | 148 | 149.5 | 142 | 12.76M |
| January 05, 2026 | 144 | 142 | 142 | 144.5 | 140 | 3.05M |
| January 02, 2026 | 140 | 143.5 | 143.5 | 145 | 139.5 | 4.9M |
| December 31, 2025 | 140 | 139 | 139 | 140 | 138 | 1.56M |
| December 30, 2025 | 141 | 140 | 140 | 141 | 138 | 2.14M |
| December 29, 2025 | 140 | 141.5 | 141.5 | 143.5 | 140 | 4.48M |
| December 26, 2025 | 139 | 138.5 | 138.5 | 139.5 | 137 | 1.52M |
| December 24, 2025 | 141 | 138.5 | 138.5 | 141.5 | 138 | 1.99M |
| December 23, 2025 | 140.5 | 139.5 | 139.5 | 142 | 139 | 2.08M |
| December 22, 2025 | 138 | 139 | 139 | 139.5 | 137.5 | 3.18M |
| December 19, 2025 | 138 | 136.5 | 136.5 | 138.5 | 136.5 | 1.42M |
| December 18, 2025 | 139 | 136.5 | 136.5 | 140 | 136.5 | 2.46M |
| December 17, 2025 | 139.5 | 140 | 140 | 146 | 138.5 | 12.41M |
| December 16, 2025 | 139 | 134 | 134 | 139 | 132.5 | 3.26M |
| December 15, 2025 | 136 | 137 | 137 | 137.5 | 135.5 | 1.02M |
| December 12, 2025 | 137.5 | 138 | 138 | 139.5 | 137 | 1.42M |
| December 11, 2025 | 139 | 137 | 137 | 139.5 | 136 | 1.64M |
| December 10, 2025 | 138.5 | 137 | 137 | 139.5 | 137 | 1.47M |
| December 09, 2025 | 140.5 | 138 | 138 | 140.5 | 138 | 1.61M |
| December 08, 2025 | 139.5 | 140.5 | 140.5 | 140.5 | 137 | 2.51M |
| December 05, 2025 | 140.5 | 137.5 | 137.5 | 143 | 137 | 3.62M |
| December 04, 2025 | 144 | 140.5 | 140.5 | 149 | 139.5 | 10.49M |
| December 03, 2025 | 138 | 138 | 138 | 139.5 | 137 | 1.09M |
| December 02, 2025 | 139 | 137 | 137 | 139.5 | 136.5 | 942,971 |
| December 01, 2025 | 140.5 | 138 | 138 | 140.5 | 137.5 | 1.26M |
| November 28, 2025 | 140.5 | 139 | 139 | 140.5 | 137.5 | 2.21M |
| November 27, 2025 | 141.5 | 140 | 140 | 142 | 138.5 | 1.59M |
| November 26, 2025 | 136.5 | 140 | 140 | 140.5 | 136 | 3.23M |
| November 25, 2025 | 135.5 | 135.5 | 135.5 | 137 | 134.5 | 1.98M |
| November 24, 2025 | 132 | 132 | 132 | 132.5 | 130.5 | 1.82M |
| November 21, 2025 | 132 | 131 | 131 | 134 | 130 | 2.27M |
| November 20, 2025 | 135 | 135.5 | 135.5 | 136 | 133.5 | 1.7M |
| November 19, 2025 | 132.5 | 131.5 | 131.5 | 134 | 130 | 1.83M |
| November 18, 2025 | 134 | 131.5 | 131.5 | 136.5 | 131.5 | 3.78M |