265.50
+12(+4.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 253.5 | 265.5 | 265.5 | 268 | 252.5 | 36.13M |
| February 10, 2026 | 257 | 253.5 | 253.5 | 268.5 | 251 | 60.69M |
| February 09, 2026 | 261 | 255 | 255 | 261 | 240.5 | 44.82M |
| February 06, 2026 | 246 | 242.5 | 242.5 | 250 | 237.5 | 45.78M |
| February 05, 2026 | 272 | 263.5 | 263.5 | 274.5 | 258 | 57.16M |
| February 04, 2026 | 248.5 | 270.5 | 270.5 | 270.5 | 248 | 78.04M |
| February 03, 2026 | 253.5 | 246 | 246 | 259 | 236 | 68.95M |
| February 02, 2026 | 245 | 239.5 | 239.5 | 251 | 230.5 | 44.45M |
| January 30, 2026 | 233 | 252 | 252 | 252 | 231 | 76.79M |
| January 29, 2026 | 243.5 | 229.5 | 229.5 | 243.5 | 219.5 | 39.67M |
| January 28, 2026 | 228.5 | 243.5 | 243.5 | 249.5 | 227 | 66.71M |
| January 27, 2026 | 213 | 228.5 | 228.5 | 228.5 | 210 | 32.34M |
| January 26, 2026 | 210 | 208 | 208 | 214 | 205.5 | 21.47M |
| January 23, 2026 | 207 | 214 | 214 | 215 | 204 | 31.67M |
| January 22, 2026 | 209 | 205.5 | 205.5 | 213 | 205 | 30.53M |
| January 21, 2026 | 206 | 200 | 200 | 218 | 200 | 72.8M |
| January 20, 2026 | 209.5 | 206.5 | 206.5 | 220.5 | 202 | 95.08M |
| January 19, 2026 | 197.5 | 211.5 | 211.5 | 211.5 | 195 | 68.13M |
| January 16, 2026 | 176.5 | 192.5 | 192.5 | 192.5 | 174.5 | 55.41M |
| January 15, 2026 | 172.5 | 175 | 175 | 179 | 170 | 25.41M |
| January 14, 2026 | 179 | 172 | 172 | 179.5 | 171 | 18.76M |
| January 13, 2026 | 179.5 | 176.5 | 176.5 | 184.5 | 175.5 | 35.68M |
| January 12, 2026 | 172.5 | 181 | 181 | 182.5 | 172.5 | 29.72M |
| January 09, 2026 | 166 | 168.5 | 168.5 | 177 | 164.5 | 31.04M |
| January 08, 2026 | 174.5 | 166 | 166 | 178 | 164 | 26.49M |
| January 07, 2026 | 178.5 | 175 | 175 | 186 | 171.5 | 64.7M |
| January 06, 2026 | 167.5 | 169.5 | 169.5 | 172 | 164 | 29.34M |
| January 05, 2026 | 159 | 168 | 168 | 171.5 | 151.5 | 46.63M |
| January 02, 2026 | 162 | 156 | 156 | 167 | 156 | 27.28M |
| December 31, 2025 | 149 | 159 | 159 | 161 | 149 | 36.66M |
| December 30, 2025 | 149.5 | 148 | 148 | 151 | 146 | 9.62M |
| December 29, 2025 | 153.5 | 150.5 | 150.5 | 154.5 | 149 | 11.25M |
| December 26, 2025 | 145.5 | 153 | 153 | 157 | 144.5 | 23.9M |
| December 24, 2025 | 145 | 144 | 144 | 146.5 | 142.5 | 6.48M |
| December 23, 2025 | 145 | 142.5 | 142.5 | 149 | 142 | 14.75M |
| December 22, 2025 | 138.5 | 144 | 144 | 148 | 136 | 17.19M |
| December 19, 2025 | 135 | 135 | 135 | 137.5 | 133.5 | 8.86M |
| December 18, 2025 | 134.5 | 132.5 | 132.5 | 137 | 131 | 8.54M |
| December 17, 2025 | 140.5 | 136 | 136 | 141 | 135.5 | 7.55M |
| December 16, 2025 | 145 | 138.5 | 138.5 | 145 | 138 | 10.26M |
| December 15, 2025 | 146.5 | 146 | 146 | 147.5 | 144 | 8.11M |
| December 12, 2025 | 153.5 | 152 | 152 | 157 | 150 | 9.68M |
| December 11, 2025 | 153 | 151.5 | 151.5 | 155.5 | 150 | 18.23M |
| December 10, 2025 | 159.5 | 152.5 | 152.5 | 160 | 151 | 24.75M |
| December 09, 2025 | 155 | 159.5 | 159.5 | 164 | 153 | 39.36M |
| December 08, 2025 | 157.5 | 156 | 156 | 158 | 152 | 25.29M |
| December 05, 2025 | 149 | 156 | 156 | 162 | 149 | 56.34M |
| December 04, 2025 | 146 | 148 | 148 | 157 | 144.5 | 36.14M |
| December 03, 2025 | 143 | 148 | 148 | 150 | 142 | 22.63M |
| December 02, 2025 | 141.5 | 141 | 141 | 147 | 139 | 14.02M |
| December 01, 2025 | 143.5 | 141.5 | 141.5 | 147 | 140.5 | 24.3M |
| November 28, 2025 | 142 | 142.5 | 142.5 | 143 | 139 | 6.17M |
| November 27, 2025 | 140.5 | 141 | 141 | 142 | 138 | 11.13M |
| November 26, 2025 | 138.5 | 138 | 138 | 143 | 136 | 13.69M |
| November 25, 2025 | 133.5 | 137.5 | 137.5 | 139 | 132 | 14.46M |
| November 24, 2025 | 131.5 | 132.5 | 132.5 | 133 | 126 | 10.48M |
| November 21, 2025 | 134 | 129 | 129 | 137 | 128 | 14.89M |
| November 20, 2025 | 138.5 | 139.5 | 139.5 | 144 | 137 | 22.01M |
| November 19, 2025 | 144.5 | 136 | 136 | 144.5 | 132.5 | 25.68M |
| November 18, 2025 | 139 | 145.5 | 145.5 | 151.5 | 138.5 | 51.66M |