159.50
+2(+1.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 157.5 | 159.5 | 159.5 | 159.5 | 154 | 320,293 |
| February 10, 2026 | 160 | 157.5 | 157.5 | 160 | 157 | 198,933 |
| February 09, 2026 | 161.5 | 157 | 157 | 161.5 | 155 | 281,440 |
| February 06, 2026 | 158 | 155 | 155 | 158 | 151.5 | 483,955 |
| February 05, 2026 | 165 | 160 | 160 | 165.5 | 159.5 | 291,034 |
| February 04, 2026 | 161.5 | 165 | 165 | 165 | 159.5 | 364,589 |
| February 03, 2026 | 161 | 161.5 | 161.5 | 163 | 158 | 359,403 |
| February 02, 2026 | 161.5 | 157.5 | 157.5 | 161.5 | 156 | 816,275 |
| January 30, 2026 | 167.5 | 164.5 | 164.5 | 171 | 163.5 | 486,225 |
| January 29, 2026 | 176 | 167.5 | 167.5 | 176 | 165.5 | 1.18M |
| January 28, 2026 | 184 | 176 | 176 | 184.5 | 175 | 1.01M |
| January 27, 2026 | 182 | 182.5 | 182.5 | 183.5 | 180.5 | 372,137 |
| January 26, 2026 | 184.5 | 181 | 181 | 186.5 | 180 | 807,789 |
| January 23, 2026 | 188 | 185 | 185 | 188 | 180 | 961,278 |
| January 22, 2026 | 185 | 185.5 | 185.5 | 193 | 185 | 1.35M |
| January 21, 2026 | 188 | 181 | 181 | 188 | 180.5 | 1.36M |
| January 20, 2026 | 189 | 190 | 190 | 196.5 | 186.5 | 1.59M |
| January 19, 2026 | 184.5 | 193 | 193 | 196 | 183.5 | 3.83M |
| January 16, 2026 | 185 | 180 | 180 | 185.5 | 179 | 1.27M |
| January 15, 2026 | 191 | 184.5 | 184.5 | 200 | 182 | 5.58M |
| January 14, 2026 | 174 | 189 | 189 | 189 | 174 | 3.85M |
| January 13, 2026 | 173 | 172 | 172 | 173 | 166.5 | 433,760 |
| January 12, 2026 | 169 | 170 | 170 | 175 | 167.5 | 598,972 |
| January 09, 2026 | 165.5 | 168.5 | 168.5 | 170 | 160.5 | 481,869 |
| January 08, 2026 | 170.5 | 164.5 | 164.5 | 171.5 | 163.5 | 715,318 |
| January 07, 2026 | 179.5 | 170.5 | 170.5 | 180.5 | 170 | 997,875 |
| January 06, 2026 | 175.5 | 175.5 | 175.5 | 177.5 | 173 | 892,566 |
| January 05, 2026 | 180 | 175.5 | 175.5 | 183 | 172.5 | 1.72M |
| January 02, 2026 | 163 | 173.5 | 173.5 | 177 | 163 | 1.52M |
| December 31, 2025 | 164 | 163 | 163 | 164.5 | 160 | 321,601 |
| December 30, 2025 | 162 | 162 | 162 | 163 | 159 | 292,769 |
| December 29, 2025 | 163 | 162.5 | 162.5 | 164 | 161.5 | 326,054 |
| December 26, 2025 | 162 | 162.5 | 162.5 | 164 | 161 | 303,455 |
| December 24, 2025 | 161 | 160.5 | 160.5 | 165.5 | 159 | 598,646 |
| December 23, 2025 | 164 | 161 | 161 | 164 | 160 | 310,149 |
| December 22, 2025 | 163.5 | 162.5 | 162.5 | 164.5 | 161.5 | 414,400 |
| December 19, 2025 | 163.5 | 161 | 161 | 166.5 | 160 | 518,204 |
| December 18, 2025 | 160 | 163 | 163 | 170 | 159.5 | 906,351 |
| December 17, 2025 | 160 | 160.5 | 160.5 | 161.5 | 159.5 | 363,972 |
| December 16, 2025 | 163.5 | 159.5 | 159.5 | 163.5 | 157.5 | 546,650 |
| December 15, 2025 | 162 | 163.5 | 163.5 | 165.5 | 158.5 | 524,707 |
| December 12, 2025 | 170 | 165 | 165 | 171 | 164 | 669,140 |
| December 11, 2025 | 175.5 | 168.5 | 168.5 | 178 | 168.5 | 873,883 |
| December 10, 2025 | 175 | 174.5 | 174.5 | 178 | 172.5 | 653,801 |
| December 09, 2025 | 177.5 | 174 | 174 | 178.5 | 173.5 | 706,139 |
| December 08, 2025 | 174.5 | 178 | 178 | 178 | 171 | 574,043 |
| December 05, 2025 | 175 | 173.5 | 173.5 | 176.5 | 171 | 472,820 |
| December 04, 2025 | 176 | 174 | 174 | 179.5 | 174 | 787,009 |
| December 03, 2025 | 173.5 | 175.5 | 175.5 | 179 | 173 | 812,953 |
| December 02, 2025 | 175.5 | 172.5 | 172.5 | 175.5 | 172.5 | 488,207 |
| December 01, 2025 | 176.5 | 175.5 | 175.5 | 178.5 | 171 | 1.06M |
| November 28, 2025 | 180 | 176.5 | 176.5 | 182 | 175.5 | 1.52M |
| November 27, 2025 | 166.5 | 177.5 | 177.5 | 181.5 | 166.5 | 2.41M |
| November 26, 2025 | 168.5 | 165.5 | 165.5 | 170.5 | 165 | 812,802 |
| November 25, 2025 | 165.5 | 169 | 169 | 169 | 164.5 | 732,094 |
| November 24, 2025 | 165.5 | 165 | 165 | 166.5 | 162 | 587,723 |
| November 21, 2025 | 165.5 | 163.5 | 163.5 | 171.5 | 160.5 | 1.58M |
| November 20, 2025 | 164 | 167.5 | 167.5 | 171.5 | 164 | 1.22M |
| November 19, 2025 | 162 | 159 | 159 | 167 | 158 | 788,448 |
| November 18, 2025 | 162 | 162.5 | 162.5 | 171 | 162 | 1.03M |