172.00
-1.5(-0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 174.5 | 172 | 172 | 174.5 | 171 | 227,237 |
| February 10, 2026 | 177 | 173.5 | 173.5 | 177 | 173 | 228,837 |
| February 09, 2026 | 178 | 175 | 175 | 178 | 173.5 | 284,922 |
| February 06, 2026 | 172 | 174 | 174 | 175 | 169.5 | 359,045 |
| February 05, 2026 | 179 | 176 | 176 | 181 | 176 | 461,885 |
| February 04, 2026 | 182 | 181.5 | 181.5 | 185 | 180 | 667,945 |
| February 03, 2026 | 184.5 | 182.5 | 182.5 | 185.5 | 176.5 | 636,033 |
| February 02, 2026 | 184 | 180.5 | 180.5 | 186.5 | 176.5 | 807,781 |
| January 30, 2026 | 195 | 187 | 187 | 195 | 180.5 | 1.34M |
| January 29, 2026 | 198.5 | 193 | 193 | 201.5 | 190 | 3.62M |
| January 28, 2026 | 193 | 202.5 | 202.5 | 202.5 | 190.5 | 6.01M |
| January 27, 2026 | 182 | 184.5 | 184.5 | 186 | 179 | 1.45M |
| January 26, 2026 | 172.5 | 180 | 180 | 184 | 170 | 1.45M |
| January 23, 2026 | 171 | 170 | 170 | 173.5 | 169 | 357,206 |
| January 22, 2026 | 172 | 169 | 169 | 174.5 | 169 | 273,451 |
| January 21, 2026 | 167.5 | 168 | 168 | 173.5 | 167.5 | 255,631 |
| January 20, 2026 | 171.5 | 169 | 169 | 172 | 169 | 251,850 |
| January 19, 2026 | 174.5 | 171 | 171 | 174.5 | 170.5 | 456,664 |
| January 16, 2026 | 173 | 174.5 | 174.5 | 178.5 | 172 | 1.7M |
| January 15, 2026 | 170 | 170 | 170 | 171.5 | 167.5 | 301,293 |
| January 14, 2026 | 169 | 171.5 | 171.5 | 172.5 | 168 | 649,571 |
| January 13, 2026 | 168 | 167.5 | 167.5 | 169 | 164.5 | 258,909 |
| January 12, 2026 | 163.5 | 166 | 166 | 166 | 163.5 | 151,320 |
| January 09, 2026 | 167 | 164.5 | 164.5 | 168 | 163 | 103,226 |
| January 08, 2026 | 168 | 165.5 | 165.5 | 168.5 | 165.5 | 140,761 |
| January 07, 2026 | 170 | 167 | 167 | 170 | 166.5 | 194,780 |
| January 06, 2026 | 165 | 168 | 168 | 171 | 164.5 | 548,545 |
| January 05, 2026 | 165 | 164.5 | 164.5 | 166 | 161.5 | 212,235 |
| January 02, 2026 | 163.5 | 164.5 | 164.5 | 166 | 163 | 141,536 |
| December 31, 2025 | 164.5 | 163 | 163 | 165 | 162.5 | 83,246 |
| December 30, 2025 | 165 | 164 | 164 | 165 | 162.5 | 101,446 |
| December 29, 2025 | 163 | 165 | 165 | 168.5 | 163 | 310,237 |
| December 26, 2025 | 162 | 163 | 163 | 163.5 | 161.5 | 129,955 |
| December 24, 2025 | 162 | 162 | 162 | 163.5 | 162 | 91,265 |
| December 23, 2025 | 162 | 162 | 162 | 164.5 | 161.5 | 172,593 |
| December 22, 2025 | 159 | 161.5 | 161.5 | 163 | 159 | 161,880 |
| December 19, 2025 | 158.5 | 157.5 | 157.5 | 159 | 157 | 114,592 |
| December 18, 2025 | 160 | 158 | 158 | 160 | 157.5 | 158,330 |
| December 17, 2025 | 160.5 | 160 | 160 | 162.5 | 160 | 88,406 |
| December 16, 2025 | 162 | 160 | 160 | 162 | 157.5 | 270,871 |
| December 15, 2025 | 161 | 163 | 163 | 163.5 | 161 | 115,438 |
| December 12, 2025 | 163 | 163 | 163 | 165 | 163 | 119,714 |
| December 11, 2025 | 164 | 162.5 | 162.5 | 165.5 | 162 | 186,277 |
| December 10, 2025 | 165 | 162.5 | 162.5 | 165 | 162 | 139,309 |
| December 09, 2025 | 166.5 | 164 | 164 | 167 | 163.5 | 244,435 |
| December 08, 2025 | 170.5 | 167.5 | 167.5 | 170.5 | 166.5 | 227,998 |
| December 05, 2025 | 169 | 168.5 | 168.5 | 174.5 | 168 | 839,240 |
| December 04, 2025 | 163.5 | 167 | 167 | 171.5 | 163.5 | 556,077 |
| December 03, 2025 | 161.5 | 161.5 | 161.5 | 162.5 | 160.5 | 107,102 |
| December 02, 2025 | 163.5 | 161.5 | 161.5 | 164 | 160.5 | 137,411 |
| December 01, 2025 | 165 | 162 | 162 | 165 | 161.5 | 168,077 |
| November 28, 2025 | 167.5 | 165 | 165 | 167.5 | 164.5 | 125,128 |
| November 27, 2025 | 169 | 165.5 | 165.5 | 169 | 165 | 154,565 |
| November 26, 2025 | 161.5 | 166.5 | 166.5 | 167.5 | 161.5 | 412,132 |
| November 25, 2025 | 161.5 | 160.5 | 160.5 | 165 | 160.5 | 200,672 |
| November 24, 2025 | 161 | 160.5 | 160.5 | 163 | 159.5 | 182,177 |
| November 21, 2025 | 163 | 160 | 160 | 163.5 | 159 | 219,049 |
| November 20, 2025 | 162 | 165 | 165 | 165 | 162 | 199,800 |
| November 19, 2025 | 162.5 | 159.5 | 159.5 | 164 | 159.5 | 239,122 |
| November 18, 2025 | 167.5 | 163 | 163 | 167.5 | 162.5 | 290,282 |