143.50
-2(-1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 145.5 | 143.5 | 143.5 | 145.5 | 143 | 742,622 |
| February 10, 2026 | 148.5 | 145.5 | 145.5 | 148.5 | 144 | 695,118 |
| February 09, 2026 | 150 | 145.5 | 145.5 | 150 | 144.5 | 1.78M |
| February 06, 2026 | 152.5 | 148.5 | 148.5 | 152.5 | 147.5 | 1.31M |
| February 05, 2026 | 157.5 | 152 | 152 | 159 | 152 | 4.65M |
| February 04, 2026 | 147.5 | 148 | 148 | 149 | 146.5 | 915,228 |
| February 03, 2026 | 146.5 | 148.5 | 148.5 | 150 | 146.5 | 1.57M |
| February 02, 2026 | 140 | 145.5 | 145.5 | 147.5 | 139.5 | 1.46M |
| January 30, 2026 | 144 | 141.5 | 141.5 | 145.5 | 140 | 1.22M |
| January 29, 2026 | 145.5 | 144.5 | 144.5 | 148 | 144 | 861,168 |
| January 28, 2026 | 146.5 | 144.5 | 144.5 | 146.5 | 144 | 865,026 |
| January 27, 2026 | 148.5 | 145 | 145 | 149 | 145 | 936,644 |
| January 26, 2026 | 149 | 147.5 | 147.5 | 150 | 147 | 706,721 |
| January 23, 2026 | 152 | 147.5 | 147.5 | 153.5 | 147 | 1.48M |
| January 22, 2026 | 147 | 148 | 148 | 149 | 147 | 822,718 |
| January 21, 2026 | 148 | 145 | 145 | 149.5 | 144 | 1.3M |
| January 20, 2026 | 147.5 | 148 | 148 | 149 | 147 | 650,616 |
| January 19, 2026 | 148 | 147 | 147 | 149 | 146 | 909,835 |
| January 16, 2026 | 150 | 148.5 | 148.5 | 150 | 147 | 715,408 |
| January 15, 2026 | 149 | 148 | 148 | 149.5 | 147.5 | 567,454 |
| January 14, 2026 | 147.5 | 149 | 149 | 150 | 146.5 | 973,617 |
| January 13, 2026 | 151 | 146.5 | 146.5 | 151.5 | 146 | 1.37M |
| January 12, 2026 | 152 | 149 | 149 | 153.5 | 148 | 1.68M |
| January 09, 2026 | 150 | 148.5 | 148.5 | 150 | 146.5 | 1.09M |
| January 08, 2026 | 150 | 148 | 148 | 151.5 | 146.5 | 2.54M |
| January 07, 2026 | 152.5 | 149.5 | 149.5 | 153.5 | 146.5 | 3.79M |
| January 06, 2026 | 157.5 | 150 | 150 | 158 | 149 | 3.86M |
| January 05, 2026 | 162 | 158.5 | 158.5 | 162.5 | 155.5 | 8.57M |
| January 02, 2026 | 152.5 | 152.5 | 152.5 | 152.5 | 152.5 | 2.02M |
| December 31, 2025 | 138.5 | 139 | 139 | 140 | 137.5 | 1.3M |
| December 30, 2025 | 138 | 138 | 138 | 138.5 | 136.5 | 1.11M |
| December 29, 2025 | 138.5 | 138.5 | 138.5 | 139.5 | 135.5 | 1.44M |
| December 26, 2025 | 137.5 | 138.5 | 138.5 | 138.5 | 136 | 1M |
| December 24, 2025 | 140 | 136.5 | 136.5 | 140 | 135.5 | 1.21M |
| December 23, 2025 | 141.5 | 139 | 139 | 141.5 | 137.5 | 584,227 |
| December 22, 2025 | 136.5 | 140 | 140 | 141 | 136 | 912,072 |
| December 19, 2025 | 132 | 135 | 135 | 136 | 132 | 673,643 |
| December 18, 2025 | 130 | 131.5 | 131.5 | 132 | 130 | 400,317 |
| December 17, 2025 | 132 | 131 | 131 | 134 | 130.5 | 651,750 |
| December 16, 2025 | 129 | 131.5 | 131.5 | 131.5 | 129 | 403,076 |
| December 15, 2025 | 127 | 130.5 | 130.5 | 131.5 | 127 | 485,642 |
| December 12, 2025 | 131.5 | 130 | 130 | 132 | 130 | 479,013 |
| December 11, 2025 | 131.5 | 130 | 130 | 132 | 130 | 673,199 |
| December 10, 2025 | 130.5 | 131 | 131 | 131.5 | 130 | 479,885 |
| December 09, 2025 | 130.5 | 129.5 | 129.5 | 131 | 128.5 | 947,049 |
| December 08, 2025 | 131 | 130 | 130 | 133 | 128.5 | 2.42M |
| December 05, 2025 | 138 | 138.5 | 138.5 | 139.5 | 137 | 538,372 |
| December 04, 2025 | 140 | 138.5 | 138.5 | 141 | 138 | 393,333 |
| December 03, 2025 | 139.5 | 140 | 140 | 141 | 139 | 254,375 |
| December 02, 2025 | 141 | 138 | 138 | 141 | 138 | 456,006 |
| December 01, 2025 | 143.5 | 139.5 | 139.5 | 143.5 | 139.5 | 464,843 |
| November 28, 2025 | 143 | 143 | 143 | 144 | 141.5 | 319,835 |
| November 27, 2025 | 144.5 | 142.5 | 142.5 | 145 | 142 | 487,651 |
| November 26, 2025 | 140 | 143.5 | 143.5 | 144 | 140 | 625,518 |
| November 25, 2025 | 141.5 | 139.5 | 139.5 | 142 | 139 | 463,035 |
| November 24, 2025 | 138 | 140 | 140 | 140 | 137.5 | 597,178 |
| November 21, 2025 | 137.5 | 136.5 | 136.5 | 139.5 | 135.5 | 672,852 |
| November 20, 2025 | 143 | 141.5 | 141.5 | 144 | 140.5 | 550,234 |
| November 19, 2025 | 139 | 137 | 137 | 139 | 137 | 470,947 |
| November 18, 2025 | 141 | 138 | 138 | 141.5 | 136.5 | 909,555 |