174.50
+4.5(+2.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 172 | 174.5 | 174.5 | 176.5 | 172 | 945,306 |
| January 13, 2026 | 178 | 170 | 170 | 178 | 170 | 1.22M |
| January 12, 2026 | 175.5 | 177 | 177 | 177.5 | 174 | 519,901 |
| January 09, 2026 | 173 | 173 | 173 | 175 | 172.5 | 490,083 |
| January 08, 2026 | 178 | 172 | 172 | 178 | 172 | 1.03M |
| January 07, 2026 | 180 | 177.5 | 177.5 | 180 | 175 | 570,239 |
| January 06, 2026 | 182 | 178 | 178 | 182 | 176 | 1.06M |
| January 05, 2026 | 175.5 | 181 | 181 | 183 | 175.5 | 1.09M |
| January 02, 2026 | 176 | 174.5 | 174.5 | 177.5 | 174.5 | 416,424 |
| December 31, 2025 | 175 | 174 | 174 | 176 | 173.5 | 268,250 |
| December 30, 2025 | 178 | 175.5 | 175.5 | 178 | 175 | 441,436 |
| December 29, 2025 | 178 | 178.5 | 178.5 | 179.5 | 177.5 | 223,926 |
| December 26, 2025 | 180 | 178 | 178 | 180.5 | 178 | 344,027 |
| December 24, 2025 | 181 | 179.5 | 179.5 | 182 | 179 | 203,751 |
| December 23, 2025 | 186 | 181 | 181 | 186 | 180.5 | 385,330 |
| December 22, 2025 | 182.5 | 183.5 | 183.5 | 183.5 | 180.5 | 337,224 |
| December 19, 2025 | 178 | 180.5 | 180.5 | 180.5 | 177.5 | 417,800 |
| December 18, 2025 | 179.5 | 177.5 | 177.5 | 180 | 177.5 | 575,760 |
| December 17, 2025 | 180.5 | 179.5 | 179.5 | 183.5 | 178.5 | 543,400 |
| December 16, 2025 | 180 | 178 | 178 | 181 | 176.5 | 636,606 |
| December 15, 2025 | 182 | 181 | 181 | 183.5 | 180.5 | 368,469 |
| December 12, 2025 | 183.5 | 182.5 | 182.5 | 184.5 | 181.5 | 276,701 |
| December 11, 2025 | 184 | 182.5 | 182.5 | 184 | 181.5 | 382,545 |
| December 10, 2025 | 183 | 182.5 | 182.5 | 184.5 | 182.5 | 245,080 |
| December 09, 2025 | 183.5 | 182.5 | 182.5 | 184.5 | 182.5 | 309,103 |
| December 08, 2025 | 183.5 | 184.5 | 184.5 | 184.5 | 183 | 318,393 |
| December 05, 2025 | 188 | 183 | 183 | 188 | 182.5 | 720,576 |
| December 04, 2025 | 187.5 | 188.5 | 188.5 | 190.5 | 184.5 | 772,953 |
| December 03, 2025 | 187.5 | 187.5 | 187.5 | 195 | 186.5 | 1.65M |
| December 02, 2025 | 186 | 187.5 | 187.5 | 187.5 | 184.5 | 526,787 |
| December 01, 2025 | 183 | 184.5 | 184.5 | 186.5 | 183 | 792,004 |
| November 28, 2025 | 186.5 | 183 | 183 | 186.5 | 183 | 702,111 |
| November 27, 2025 | 184.5 | 186.5 | 186.5 | 186.5 | 184.5 | 220,514 |
| November 26, 2025 | 185.5 | 185 | 185 | 187 | 184 | 332,051 |
| November 25, 2025 | 183.5 | 185 | 185 | 185.5 | 183 | 315,181 |
| November 24, 2025 | 183.5 | 182.5 | 182.5 | 185 | 182 | 758,974 |
| November 21, 2025 | 183.5 | 183.5 | 183.5 | 185 | 182 | 945,478 |
| November 20, 2025 | 183.5 | 186 | 186 | 187 | 183 | 878,483 |
| November 19, 2025 | 180 | 180.5 | 180.5 | 183.5 | 179.5 | 987,361 |
| November 18, 2025 | 183 | 178 | 178 | 185 | 178 | 1.15M |
| November 17, 2025 | 191 | 185.5 | 185.5 | 191.5 | 184.5 | 916,789 |
| November 14, 2025 | 187.5 | 188 | 188 | 190.5 | 187 | 1.17M |
| November 13, 2025 | 187 | 189 | 189 | 190.5 | 185.5 | 1.15M |
| November 12, 2025 | 188 | 188 | 188 | 190 | 187.5 | 637,808 |
| November 11, 2025 | 189 | 187.5 | 187.5 | 190.5 | 187 | 1.14M |
| November 10, 2025 | 193.5 | 188.5 | 188.5 | 193.5 | 188.5 | 1.48M |
| November 07, 2025 | 196 | 193 | 193 | 197 | 192 | 989,375 |
| November 06, 2025 | 200 | 198 | 198 | 200.5 | 197.5 | 681,167 |
| November 05, 2025 | 198.5 | 198.5 | 198.5 | 200 | 195 | 976,717 |
| November 04, 2025 | 204 | 201 | 201 | 209 | 201 | 1.06M |
| November 03, 2025 | 205 | 202 | 202 | 206 | 201 | 832,508 |
| October 31, 2025 | 209 | 201.5 | 201.5 | 213 | 201.5 | 1.41M |
| October 30, 2025 | 217 | 207 | 207 | 218 | 207 | 1.66M |
| October 29, 2025 | 208.5 | 212 | 212 | 216 | 208.5 | 587,932 |
| October 28, 2025 | 208.5 | 208.5 | 208.5 | 210.5 | 206.5 | 390,858 |
| October 27, 2025 | 210.5 | 208 | 208 | 210.5 | 207 | 572,357 |
| October 23, 2025 | 209.5 | 209 | 209 | 212 | 209 | 333,433 |
| October 22, 2025 | 211 | 210.5 | 210.5 | 213 | 209 | 299,619 |
| October 21, 2025 | 209.5 | 211 | 211 | 213.5 | 209 | 351,977 |
| October 20, 2025 | 213.5 | 209 | 209 | 215 | 208 | 301,152 |