147.00
+1.5(+1.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 145.5 | 147 | 147 | 147 | 144.5 | 27,407 |
| February 10, 2026 | 146 | 145.5 | 145.5 | 146 | 144.5 | 8,469 |
| February 09, 2026 | 146.5 | 146 | 146 | 146.5 | 144 | 22,673 |
| February 06, 2026 | 145 | 146 | 146 | 146 | 141.5 | 50,010 |
| February 05, 2026 | 146.5 | 146 | 146 | 147 | 144.5 | 19,516 |
| February 04, 2026 | 145 | 145.5 | 145.5 | 147 | 145 | 18,323 |
| February 03, 2026 | 144 | 146.5 | 146.5 | 146.5 | 143 | 35,184 |
| February 02, 2026 | 145 | 144 | 144 | 145 | 141.5 | 52,982 |
| January 30, 2026 | 147 | 145 | 145 | 147 | 144.5 | 76,707 |
| January 29, 2026 | 148 | 147 | 147 | 148 | 146 | 88,654 |
| January 28, 2026 | 149.5 | 147.5 | 147.5 | 149.5 | 147 | 158,175 |
| January 27, 2026 | 149 | 149.5 | 149.5 | 150 | 149 | 42,249 |
| January 26, 2026 | 151 | 149.5 | 149.5 | 151 | 149 | 76,040 |
| January 23, 2026 | 150.5 | 149.5 | 149.5 | 151.5 | 149.5 | 47,169 |
| January 22, 2026 | 152 | 150 | 150 | 152 | 150 | 53,184 |
| January 21, 2026 | 152 | 150 | 150 | 152 | 150 | 69,227 |
| January 20, 2026 | 150.5 | 151 | 151 | 152.5 | 150.5 | 60,955 |
| January 19, 2026 | 151 | 151 | 151 | 153.5 | 150.5 | 93,201 |
| January 16, 2026 | 152.5 | 150.5 | 150.5 | 152.5 | 149.5 | 42,085 |
| January 15, 2026 | 149.5 | 150 | 150 | 150 | 149 | 37,233 |
| January 14, 2026 | 151 | 150 | 150 | 151.5 | 150 | 126,331 |
| January 13, 2026 | 153.5 | 152 | 152 | 153.5 | 151 | 29,011 |
| January 12, 2026 | 149.5 | 152.5 | 152.5 | 153 | 149.5 | 39,089 |
| January 09, 2026 | 152 | 151 | 151 | 152 | 148.5 | 25,546 |
| January 08, 2026 | 149 | 150 | 150 | 153 | 147.5 | 93,902 |
| January 07, 2026 | 149.5 | 149.5 | 149.5 | 150 | 148 | 72,312 |
| January 06, 2026 | 151 | 149.5 | 149.5 | 151.5 | 149.5 | 70,032 |
| January 05, 2026 | 151 | 150.5 | 150.5 | 151.5 | 150.5 | 47,363 |
| January 02, 2026 | 152 | 151 | 151 | 152 | 150.5 | 28,942 |
| December 31, 2025 | 151.5 | 152 | 152 | 153.5 | 151.5 | 20,066 |
| December 30, 2025 | 154.5 | 153 | 153 | 156 | 151 | 124,769 |
| December 29, 2025 | 153.5 | 154.5 | 154.5 | 158 | 153.5 | 36,254 |
| December 26, 2025 | 158.5 | 154 | 154 | 158.5 | 154 | 96,799 |
| December 24, 2025 | 155.5 | 158 | 158 | 158.5 | 154.5 | 118,070 |
| December 23, 2025 | 151.5 | 153.5 | 153.5 | 157 | 151.5 | 73,413 |
| December 22, 2025 | 150.5 | 151.5 | 151.5 | 155 | 150.5 | 27,058 |
| December 19, 2025 | 150.5 | 151.5 | 151.5 | 153.5 | 150 | 34,625 |
| December 18, 2025 | 151.5 | 151 | 151 | 151.5 | 150 | 34,555 |
| December 17, 2025 | 152 | 151.5 | 151.5 | 152 | 151 | 9,514 |
| December 16, 2025 | 154.5 | 152.5 | 152.5 | 154.5 | 152 | 29,320 |
| December 15, 2025 | 155.5 | 155.5 | 155.5 | 157.5 | 155.5 | 30,206 |
| December 12, 2025 | 153 | 154.5 | 154.5 | 156 | 153 | 27,159 |
| December 11, 2025 | 153.5 | 152.5 | 152.5 | 154 | 152.5 | 20,076 |
| December 10, 2025 | 155.5 | 153 | 153 | 155.5 | 153 | 14,459 |
| December 09, 2025 | 154.5 | 154 | 154 | 155 | 153.5 | 42,802 |
| December 08, 2025 | 159 | 156 | 156 | 159 | 155 | 39,351 |
| December 05, 2025 | 158 | 158 | 158 | 158 | 156 | 22,732 |
| December 04, 2025 | 155.5 | 156.5 | 156.5 | 158 | 155.5 | 8,081 |
| December 03, 2025 | 156 | 155.5 | 155.5 | 159 | 155.5 | 166,178 |
| December 02, 2025 | 153.5 | 154 | 154 | 154.5 | 153 | 52,115 |
| December 01, 2025 | 151.5 | 153.5 | 153.5 | 153.5 | 151.5 | 52,280 |
| November 28, 2025 | 154 | 154.5 | 154.5 | 156.5 | 152.5 | 110,344 |
| November 27, 2025 | 154 | 154 | 154 | 156 | 152 | 110,787 |
| November 26, 2025 | 151.5 | 151.5 | 151.5 | 153.5 | 149 | 157,911 |
| November 25, 2025 | 143 | 151 | 151 | 151.5 | 143 | 86,133 |
| November 24, 2025 | 145.5 | 145 | 145 | 146.5 | 144.5 | 43,136 |
| November 21, 2025 | 144.5 | 143.5 | 143.5 | 144.5 | 142 | 46,660 |
| November 20, 2025 | 141 | 145 | 145 | 145 | 141 | 19,968 |
| November 19, 2025 | 141.5 | 141 | 141 | 142.5 | 140.5 | 34,863 |
| November 18, 2025 | 143.5 | 141.5 | 141.5 | 143.5 | 141 | 62,218 |