192.00
+1(+0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 193 | 192 | 192 | 193 | 188 | 134,992 |
| February 10, 2026 | 188.5 | 191 | 191 | 192 | 188 | 153,956 |
| February 09, 2026 | 193 | 189.5 | 189.5 | 194 | 189 | 92,944 |
| February 06, 2026 | 191 | 188 | 188 | 191 | 185.5 | 316,594 |
| February 05, 2026 | 191.5 | 193 | 193 | 195.5 | 191.5 | 163,486 |
| February 04, 2026 | 195 | 194.5 | 194.5 | 196.5 | 192.5 | 203,166 |
| February 03, 2026 | 192.5 | 195 | 195 | 196.5 | 190.5 | 369,968 |
| February 02, 2026 | 181.5 | 188.5 | 188.5 | 191 | 181.5 | 548,272 |
| January 30, 2026 | 186 | 182.5 | 182.5 | 186 | 181.5 | 308,641 |
| January 29, 2026 | 189 | 187 | 187 | 189 | 186.5 | 278,121 |
| January 28, 2026 | 192.5 | 189 | 189 | 193.5 | 189 | 329,221 |
| January 27, 2026 | 192 | 191 | 191 | 193.5 | 188 | 408,386 |
| January 26, 2026 | 195 | 192 | 192 | 198 | 190.5 | 313,883 |
| January 23, 2026 | 194.5 | 195 | 195 | 199 | 194.5 | 290,065 |
| January 22, 2026 | 192 | 193.5 | 193.5 | 194 | 191 | 196,286 |
| January 21, 2026 | 193 | 190.5 | 190.5 | 194 | 190 | 433,960 |
| January 20, 2026 | 192.5 | 194 | 194 | 196.5 | 192.5 | 214,023 |
| January 19, 2026 | 192 | 192.5 | 192.5 | 195 | 189 | 244,275 |
| January 16, 2026 | 191.5 | 190 | 190 | 193 | 190 | 197,453 |
| January 15, 2026 | 195 | 190 | 190 | 195 | 190 | 273,160 |
| January 14, 2026 | 192.5 | 195 | 195 | 198 | 192.5 | 248,185 |
| January 13, 2026 | 195.5 | 192 | 192 | 198 | 192 | 221,261 |
| January 12, 2026 | 194.5 | 194.5 | 194.5 | 196 | 191 | 261,275 |
| January 09, 2026 | 193.5 | 190.5 | 190.5 | 193.5 | 183 | 1.1M |
| January 08, 2026 | 202.5 | 193 | 193 | 203 | 191 | 1.31M |
| January 07, 2026 | 208.5 | 204 | 204 | 208.5 | 203.5 | 732,309 |
| January 06, 2026 | 207 | 209.5 | 209.5 | 209.5 | 206 | 567,780 |
| January 05, 2026 | 210.5 | 206 | 206 | 213 | 204 | 580,870 |
| January 02, 2026 | 211.5 | 208.5 | 208.5 | 214.5 | 208 | 559,975 |
| December 31, 2025 | 212 | 211.5 | 211.5 | 213.5 | 209 | 519,954 |
| December 30, 2025 | 210 | 212 | 212 | 212 | 206.5 | 628,455 |
| December 29, 2025 | 208.5 | 211.5 | 211.5 | 212 | 203 | 570,788 |
| December 26, 2025 | 211 | 207.5 | 207.5 | 211.5 | 205.5 | 456,972 |
| December 24, 2025 | 212.5 | 209.5 | 209.5 | 215 | 207 | 489,737 |
| December 23, 2025 | 212 | 211 | 211 | 217.5 | 211 | 507,302 |
| December 22, 2025 | 202 | 209.5 | 209.5 | 209.5 | 200.5 | 360,901 |
| December 19, 2025 | 199.5 | 200.5 | 200.5 | 201 | 198.5 | 175,287 |
| December 18, 2025 | 196.5 | 200 | 200 | 202.5 | 196 | 338,939 |
| December 17, 2025 | 194.5 | 198 | 198 | 199.5 | 194.5 | 338,964 |
| December 16, 2025 | 194.5 | 194.5 | 194.5 | 197.5 | 189.5 | 408,351 |
| December 15, 2025 | 197.5 | 196 | 196 | 198 | 193.5 | 270,891 |
| December 12, 2025 | 203.5 | 199 | 199 | 204 | 199 | 193,922 |
| December 11, 2025 | 199.5 | 202 | 202 | 205.5 | 199.5 | 472,627 |
| December 10, 2025 | 196 | 199.5 | 199.5 | 200 | 193.5 | 277,700 |
| December 09, 2025 | 199.5 | 196 | 196 | 199.5 | 195 | 324,076 |
| December 08, 2025 | 199 | 198.5 | 198.5 | 200 | 197 | 225,402 |
| December 05, 2025 | 203.5 | 200 | 200 | 203.5 | 199 | 158,219 |
| December 04, 2025 | 203.5 | 202.5 | 202.5 | 204.5 | 202 | 163,630 |
| December 03, 2025 | 199 | 201 | 201 | 203 | 199 | 201,066 |
| December 02, 2025 | 200.5 | 197 | 197 | 201.5 | 197 | 418,074 |
| December 01, 2025 | 202 | 199 | 199 | 203 | 199 | 303,832 |
| November 28, 2025 | 203.5 | 203 | 203 | 205.5 | 202 | 294,691 |
| November 27, 2025 | 203 | 202.5 | 202.5 | 207 | 202.5 | 271,428 |
| November 26, 2025 | 201.5 | 202.5 | 202.5 | 203.5 | 199.5 | 272,519 |
| November 25, 2025 | 199 | 199.5 | 199.5 | 200 | 197.5 | 212,417 |
| November 24, 2025 | 204 | 196 | 196 | 204.5 | 196 | 369,082 |
| November 21, 2025 | 199.5 | 199.5 | 199.5 | 202.5 | 198.5 | 312,205 |
| November 20, 2025 | 207 | 206 | 206 | 208 | 205 | 209,066 |
| November 19, 2025 | 206.5 | 202.5 | 202.5 | 209.5 | 202 | 284,102 |
| November 18, 2025 | 207.5 | 206.5 | 206.5 | 212 | 205.5 | 309,561 |