199.50
-1.5(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 220.5 | 229.5 | 229.5 | 234.5 | 218 | 10.09M |
| February 03, 2026 | 245 | 221.5 | 221.5 | 251 | 217.5 | 17.98M |
| February 02, 2026 | 242 | 231 | 231 | 246.5 | 227.5 | 13.12M |
| January 30, 2026 | 250.5 | 252.5 | 252.5 | 257.5 | 240 | 19.85M |
| January 29, 2026 | 259 | 249.5 | 249.5 | 266.5 | 240 | 23.71M |
| January 28, 2026 | 253.5 | 256.5 | 256.5 | 265.5 | 249.5 | 29.2M |
| January 27, 2026 | 225.5 | 248 | 248 | 248 | 218 | 31.62M |
| January 26, 2026 | 215 | 225.5 | 225.5 | 225.5 | 215 | 6.72M |
| January 23, 2026 | 208.5 | 205 | 205 | 210 | 200 | 3.42M |
| January 22, 2026 | 208 | 206 | 206 | 210 | 205 | 3.42M |
| January 21, 2026 | 206.5 | 198 | 198 | 209 | 197 | 3.61M |
| January 20, 2026 | 203.5 | 209.5 | 209.5 | 213 | 203 | 4M |
| January 19, 2026 | 210 | 217.5 | 217.5 | 220 | 209.5 | 6.3M |
| January 16, 2026 | 200 | 203.5 | 203.5 | 204 | 199 | 3.28M |
| January 15, 2026 | 194 | 196.5 | 196.5 | 197 | 193 | 1.56M |
| January 14, 2026 | 194.5 | 194.5 | 194.5 | 195 | 191 | 1.96M |
| January 13, 2026 | 201.5 | 196 | 196 | 201.5 | 194.5 | 4.15M |
| January 12, 2026 | 207 | 202 | 202 | 207 | 197 | 19.36M |
| January 09, 2026 | 210 | 201.5 | 201.5 | 210 | 191.5 | 27.19M |
| January 08, 2026 | 206.5 | 210 | 210 | 212.5 | 201 | 43.81M |
| January 07, 2026 | 205 | 201 | 201 | 210.5 | 197.5 | 29.19M |
| January 06, 2026 | 190 | 203 | 203 | 203 | 188.5 | 32.76M |
| January 05, 2026 | 210 | 194 | 194 | 210 | 192 | 35.01M |
| January 02, 2026 | 190 | 193.5 | 193.5 | 195 | 183.5 | 36.81M |
| December 31, 2025 | 175.5 | 189 | 189 | 189 | 175.5 | 38.08M |
| December 30, 2025 | 166 | 172 | 172 | 174 | 166 | 24.56M |
| December 29, 2025 | 160 | 166.5 | 166.5 | 171.5 | 156 | 26.66M |
| December 26, 2025 | 164 | 159.5 | 159.5 | 164.5 | 158 | 16.42M |
| December 24, 2025 | 153 | 162.5 | 162.5 | 165 | 151 | 37.01M |
| December 23, 2025 | 151 | 152.5 | 152.5 | 157 | 148 | 31.5M |
| December 22, 2025 | 141 | 149.5 | 149.5 | 149.5 | 141 | 19.95M |
| December 19, 2025 | 140 | 136 | 136 | 142 | 135 | 11.44M |
| December 18, 2025 | 149 | 137.5 | 137.5 | 150.5 | 137.5 | 37.92M |
| December 17, 2025 | 134 | 145 | 145 | 145 | 134 | 15.79M |
| December 16, 2025 | 135.5 | 132 | 132 | 135.5 | 130 | 2.1M |
| December 15, 2025 | 132.5 | 136 | 136 | 137 | 130 | 3.21M |
| December 12, 2025 | 137 | 136.5 | 136.5 | 141 | 136.5 | 5.48M |
| December 11, 2025 | 140.5 | 136.5 | 136.5 | 141.5 | 136.5 | 3.61M |
| December 10, 2025 | 143 | 139.5 | 139.5 | 143.5 | 137 | 6.74M |
| December 09, 2025 | 141 | 142 | 142 | 142 | 136.5 | 8.65M |
| December 08, 2025 | 135.5 | 141 | 141 | 143.5 | 134.5 | 16.89M |
| December 05, 2025 | 127.5 | 131.5 | 131.5 | 133 | 125.5 | 3.66M |
| December 04, 2025 | 129 | 129 | 129 | 129 | 125.5 | 2.73M |
| December 03, 2025 | 132.5 | 129 | 129 | 134 | 128.5 | 5.6M |
| December 02, 2025 | 132 | 132.5 | 132.5 | 138 | 131 | 7.89M |
| December 01, 2025 | 135 | 130.5 | 130.5 | 137 | 130 | 5.96M |
| November 28, 2025 | 129 | 132 | 132 | 136 | 127 | 6.21M |
| November 27, 2025 | 126.5 | 128.5 | 128.5 | 130 | 124.5 | 3.58M |
| November 26, 2025 | 133 | 124.5 | 124.5 | 133 | 124 | 5.01M |
| November 25, 2025 | 134 | 132 | 132 | 137 | 132 | 7.16M |
| November 24, 2025 | 127 | 125.5 | 125.5 | 127 | 122.5 | 5.27M |
| November 21, 2025 | 126.5 | 126 | 126 | 130 | 123.5 | 8.85M |
| November 20, 2025 | 144.5 | 135.5 | 135.5 | 144.5 | 130 | 18.82M |
| November 19, 2025 | 139.5 | 138 | 138 | 142.5 | 137 | 6.93M |
| November 18, 2025 | 144.5 | 142.5 | 142.5 | 149.5 | 140 | 12.29M |
| November 17, 2025 | 149 | 146.5 | 146.5 | 156.5 | 145.5 | 26.01M |
| November 14, 2025 | 142.5 | 142.5 | 142.5 | 145.5 | 136 | 12.61M |
| November 13, 2025 | 148.5 | 149 | 149 | 157.5 | 147 | 30.18M |
| November 12, 2025 | 139 | 148.5 | 148.5 | 153.5 | 137 | 29.79M |
| November 11, 2025 | 143 | 140.5 | 140.5 | 148 | 138.5 | 31.29M |