175.00
+6.5(+3.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 158.5 | 155.5 | 155.5 | 160 | 154.5 | 4.16M |
| February 04, 2026 | 154 | 159.5 | 159.5 | 160 | 152.5 | 4.85M |
| February 03, 2026 | 154 | 156.5 | 156.5 | 159.5 | 153 | 8.2M |
| February 02, 2026 | 155 | 152.5 | 152.5 | 158 | 151 | 5.09M |
| January 30, 2026 | 158.5 | 156 | 156 | 158.5 | 153.5 | 7.73M |
| January 29, 2026 | 167.5 | 159 | 159 | 167.5 | 155.5 | 9.82M |
| January 28, 2026 | 158.5 | 165 | 165 | 168 | 157.5 | 20.97M |
| January 27, 2026 | 157.5 | 157.5 | 157.5 | 162 | 153.5 | 25.43M |
| January 26, 2026 | 148.5 | 147.5 | 147.5 | 150 | 144 | 5.06M |
| January 23, 2026 | 149 | 146.5 | 146.5 | 149.5 | 146.5 | 4.13M |
| January 22, 2026 | 153.5 | 148.5 | 148.5 | 155 | 147 | 5.52M |
| January 21, 2026 | 147 | 151 | 151 | 152.5 | 146.5 | 5.98M |
| January 20, 2026 | 148 | 147 | 147 | 151 | 146 | 4.15M |
| January 19, 2026 | 148.5 | 148.5 | 148.5 | 152.5 | 147 | 5.6M |
| January 16, 2026 | 153.5 | 149 | 149 | 154 | 148 | 4.2M |
| January 15, 2026 | 154 | 152 | 152 | 154 | 151 | 3.63M |
| January 14, 2026 | 152.5 | 154.5 | 154.5 | 158 | 152.5 | 8.24M |
| January 13, 2026 | 146 | 151.5 | 151.5 | 157 | 146 | 13.14M |
| January 12, 2026 | 146 | 144 | 144 | 146.5 | 143 | 6.75M |
| January 09, 2026 | 146.5 | 146.5 | 146.5 | 147 | 143 | 2.26M |
| January 08, 2026 | 146.5 | 145.5 | 145.5 | 147 | 145 | 4.1M |
| January 07, 2026 | 146.5 | 147.5 | 147.5 | 149.5 | 145.5 | 8.18M |
| January 06, 2026 | 140.5 | 146.5 | 146.5 | 147.5 | 140 | 10.71M |
| January 05, 2026 | 141.5 | 139.5 | 139.5 | 143 | 139 | 8.67M |
| January 02, 2026 | 138 | 140.5 | 140.5 | 141.5 | 137 | 9.94M |
| December 31, 2025 | 136.5 | 137 | 137 | 138.5 | 134.5 | 9.54M |
| December 30, 2025 | 136 | 137 | 137 | 139 | 134 | 13.9M |
| December 29, 2025 | 140 | 136 | 136 | 141.5 | 135.5 | 7.16M |
| December 26, 2025 | 143 | 140 | 140 | 144.5 | 140 | 12.72M |
| December 24, 2025 | 146.5 | 142.5 | 142.5 | 146.5 | 142.5 | 12.67M |
| December 23, 2025 | 151 | 146 | 146 | 154 | 146 | 12.56M |
| December 22, 2025 | 154.5 | 151 | 151 | 156 | 151 | 13.09M |
| December 19, 2025 | 149 | 152 | 152 | 155 | 148.5 | 18.12M |
| December 18, 2025 | 146 | 147 | 147 | 150.5 | 146 | 11.34M |
| December 17, 2025 | 148 | 146 | 146 | 150 | 145 | 14.9M |
| December 16, 2025 | 146.5 | 146.5 | 146.5 | 149.5 | 145 | 13.74M |
| December 15, 2025 | 149 | 148 | 148 | 151.5 | 146.5 | 4.98M |
| December 12, 2025 | 152 | 151 | 151 | 153.5 | 149.5 | 4.52M |
| December 11, 2025 | 152.5 | 150.5 | 150.5 | 152.5 | 149.5 | 4.19M |
| December 10, 2025 | 153.5 | 150.5 | 150.5 | 155.5 | 149.5 | 5.93M |
| December 09, 2025 | 152.5 | 151 | 151 | 155 | 151 | 6.28M |
| December 08, 2025 | 148 | 152.5 | 152.5 | 153 | 148 | 5.48M |
| December 05, 2025 | 148 | 148.5 | 148.5 | 149 | 147 | 3M |
| December 04, 2025 | 148.5 | 148.5 | 148.5 | 150 | 147.5 | 4.2M |
| December 03, 2025 | 144 | 148.5 | 148.5 | 150 | 144 | 8.06M |
| December 02, 2025 | 140.5 | 144.5 | 144.5 | 146.5 | 140 | 10.7M |
| December 01, 2025 | 141.5 | 138 | 138 | 142 | 137 | 4.55M |
| November 28, 2025 | 141.5 | 143 | 143 | 143.5 | 139.5 | 4.05M |
| November 27, 2025 | 140 | 142 | 142 | 143.5 | 138 | 6.83M |
| November 26, 2025 | 135 | 140 | 140 | 140 | 134.5 | 8.7M |
| November 25, 2025 | 133.5 | 134 | 134 | 135 | 132 | 7.77M |
| November 24, 2025 | 130.5 | 132 | 132 | 133.5 | 130 | 6.9M |
| November 21, 2025 | 132 | 130.5 | 130.5 | 133 | 130 | 11.77M |
| November 20, 2025 | 135 | 134 | 134 | 135 | 132 | 6.02M |
| November 19, 2025 | 132 | 131 | 131 | 135 | 130.5 | 9.97M |
| November 18, 2025 | 135.5 | 132 | 132 | 135.5 | 131.5 | 15.74M |
| November 17, 2025 | 148 | 143 | 143 | 149.5 | 142.5 | 7.97M |
| November 14, 2025 | 148 | 147 | 147 | 150 | 146 | 5.52M |
| November 13, 2025 | 146 | 149.5 | 149.5 | 151 | 143.5 | 8.01M |
| November 12, 2025 | 146 | 145.5 | 145.5 | 147.5 | 144 | 6.13M |