170.00
+3.5(+2.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 168 | 170 | 170 | 176.5 | 167 | 2.65M |
| February 10, 2026 | 163.5 | 166.5 | 166.5 | 168.5 | 163.5 | 867,661 |
| February 09, 2026 | 164.5 | 164.5 | 164.5 | 166.5 | 160 | 1.26M |
| February 06, 2026 | 154 | 161 | 161 | 162.5 | 150.5 | 1.19M |
| February 05, 2026 | 159 | 155.5 | 155.5 | 161 | 155 | 493,384 |
| February 04, 2026 | 155.5 | 159.5 | 159.5 | 159.5 | 155 | 737,885 |
| February 03, 2026 | 155 | 156.5 | 156.5 | 159.5 | 150.5 | 1.02M |
| February 02, 2026 | 153.5 | 151 | 151 | 155.5 | 150.5 | 912,858 |
| January 30, 2026 | 161.5 | 154.5 | 154.5 | 161.5 | 153 | 2.51M |
| January 29, 2026 | 162.5 | 160.5 | 160.5 | 163.5 | 159 | 1.05M |
| January 28, 2026 | 163.5 | 162 | 162 | 168.5 | 162 | 1.13M |
| January 27, 2026 | 167 | 162.5 | 162.5 | 167 | 162.5 | 1.13M |
| January 26, 2026 | 171.5 | 166 | 166 | 172 | 164 | 2.14M |
| January 23, 2026 | 171.5 | 172 | 172 | 179.5 | 167 | 3.41M |
| January 22, 2026 | 171.5 | 167 | 167 | 172 | 165.5 | 1.23M |
| January 21, 2026 | 169.5 | 169.5 | 169.5 | 173 | 164.5 | 2.51M |
| January 20, 2026 | 162 | 169.5 | 169.5 | 175 | 160 | 2.53M |
| January 19, 2026 | 165.5 | 162 | 162 | 165.5 | 160.5 | 1.25M |
| January 16, 2026 | 168.5 | 165 | 165 | 169.5 | 164.5 | 846,060 |
| January 15, 2026 | 167 | 167 | 167 | 167.5 | 163 | 1.22M |
| January 14, 2026 | 168.5 | 165 | 165 | 170.5 | 165 | 1.25M |
| January 13, 2026 | 165 | 167.5 | 167.5 | 171.5 | 165 | 2.95M |
| January 12, 2026 | 165.5 | 163 | 163 | 168.5 | 162 | 1.62M |
| January 09, 2026 | 168.5 | 168 | 168 | 169 | 165 | 1.43M |
| January 08, 2026 | 171.5 | 167 | 167 | 172 | 163 | 4.67M |
| January 07, 2026 | 176.5 | 174.5 | 174.5 | 184 | 174 | 3.23M |
| January 06, 2026 | 181 | 175 | 175 | 185.5 | 174.5 | 3.46M |
| January 05, 2026 | 186.5 | 181 | 181 | 192 | 181 | 4.75M |
| January 02, 2026 | 187.5 | 186 | 186 | 193 | 182.5 | 4.99M |
| December 31, 2025 | 184 | 187.5 | 187.5 | 189 | 180 | 5.37M |
| December 30, 2025 | 184 | 183 | 183 | 184 | 178.5 | 2.93M |
| December 29, 2025 | 186.5 | 186 | 186 | 187 | 178 | 3.94M |
| December 26, 2025 | 187 | 185 | 185 | 190 | 182.5 | 3.41M |
| December 24, 2025 | 192 | 185.5 | 185.5 | 194 | 184 | 6.8M |
| December 23, 2025 | 178.5 | 188.5 | 188.5 | 194 | 177 | 11.83M |
| December 22, 2025 | 181.5 | 178 | 178 | 186.5 | 175.5 | 9.51M |
| December 19, 2025 | 160 | 174.5 | 174.5 | 174.5 | 159.5 | 7.05M |
| December 18, 2025 | 160 | 159 | 159 | 167 | 159 | 2.53M |
| December 17, 2025 | 168.5 | 162.5 | 162.5 | 168.5 | 160.5 | 3.04M |
| December 16, 2025 | 171 | 166.5 | 166.5 | 173.5 | 162.5 | 4.4M |
| December 15, 2025 | 165.5 | 171 | 171 | 177 | 163.5 | 6.71M |
| December 12, 2025 | 159.5 | 169.5 | 169.5 | 172 | 159.5 | 5.72M |
| December 11, 2025 | 152 | 157.5 | 157.5 | 164 | 152 | 3.38M |
| December 10, 2025 | 154 | 151.5 | 151.5 | 155 | 149.5 | 1.57M |
| December 09, 2025 | 156.5 | 153.5 | 153.5 | 157 | 152 | 1.29M |
| December 08, 2025 | 154.5 | 156.5 | 156.5 | 156.5 | 151.5 | 1.58M |
| December 05, 2025 | 167 | 155.5 | 155.5 | 167 | 153 | 3.47M |
| December 04, 2025 | 167.5 | 165 | 165 | 168.5 | 162.5 | 1.86M |
| December 03, 2025 | 168 | 166.5 | 166.5 | 172.5 | 165 | 2.34M |
| December 02, 2025 | 169.5 | 165.5 | 165.5 | 171 | 161 | 2.99M |
| December 01, 2025 | 179 | 169 | 169 | 179.5 | 167.5 | 6.08M |
| November 28, 2025 | 172 | 183 | 183 | 183 | 168.5 | 6.46M |
| November 27, 2025 | 159 | 171 | 171 | 173.5 | 157 | 5.34M |
| November 26, 2025 | 153.5 | 158 | 158 | 166 | 152.5 | 6.12M |
| November 25, 2025 | 154.5 | 151 | 151 | 157.5 | 148 | 1.65M |
| November 24, 2025 | 151.5 | 148.5 | 148.5 | 152.5 | 148 | 1.23M |
| November 21, 2025 | 152 | 149.5 | 149.5 | 158.5 | 144.5 | 3.61M |
| November 20, 2025 | 163 | 160.5 | 160.5 | 163.5 | 153 | 3.71M |
| November 19, 2025 | 150 | 149 | 149 | 150.5 | 144.5 | 1.96M |
| November 18, 2025 | 158 | 149.5 | 149.5 | 158.5 | 149 | 3.22M |