166.00
-11.5(-6.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 177.5 | 166 | 166 | 177.5 | 166 | 3.25M |
| February 10, 2026 | 174 | 177.5 | 177.5 | 178 | 169 | 3.45M |
| February 09, 2026 | 185 | 173 | 173 | 186 | 173 | 4.53M |
| February 06, 2026 | 192.5 | 178.5 | 178.5 | 198 | 178.5 | 6.71M |
| February 05, 2026 | 205.5 | 198 | 198 | 222 | 196.5 | 17.12M |
| February 04, 2026 | 195.5 | 208 | 208 | 208 | 191 | 10.47M |
| February 03, 2026 | 183.5 | 189.5 | 189.5 | 189.5 | 179.5 | 4.25M |
| February 02, 2026 | 158.5 | 172.5 | 172.5 | 173.5 | 153 | 4.1M |
| January 30, 2026 | 169 | 161 | 161 | 176.5 | 160.5 | 5.78M |
| January 29, 2026 | 162 | 169.5 | 169.5 | 170 | 159 | 6.09M |
| January 28, 2026 | 150.5 | 159.5 | 159.5 | 160.5 | 150.5 | 2.93M |
| January 27, 2026 | 149 | 148.5 | 148.5 | 152.5 | 148 | 962,101 |
| January 26, 2026 | 148 | 146.5 | 146.5 | 150 | 146.5 | 517,817 |
| January 23, 2026 | 151.5 | 148 | 148 | 152.5 | 147 | 706,416 |
| January 22, 2026 | 154 | 152 | 152 | 156.5 | 150 | 1.13M |
| January 21, 2026 | 146 | 152.5 | 152.5 | 158 | 145.5 | 1.85M |
| January 20, 2026 | 146 | 146.5 | 146.5 | 151.5 | 145 | 1.03M |
| January 19, 2026 | 147.5 | 146 | 146 | 150.5 | 145.5 | 727,670 |
| January 16, 2026 | 151 | 148 | 148 | 152.5 | 148 | 543,413 |
| January 15, 2026 | 152 | 149.5 | 149.5 | 152 | 149.5 | 336,931 |
| January 14, 2026 | 149.5 | 152 | 152 | 153.5 | 149.5 | 471,428 |
| January 13, 2026 | 155.5 | 148.5 | 148.5 | 155.5 | 147.5 | 829,820 |
| January 12, 2026 | 155.5 | 154 | 154 | 155.5 | 153 | 466,561 |
| January 09, 2026 | 153.5 | 153 | 153 | 153.5 | 149.5 | 785,280 |
| January 08, 2026 | 155 | 154.5 | 154.5 | 157 | 153 | 733,523 |
| January 07, 2026 | 158 | 155 | 155 | 159.5 | 154.5 | 908,553 |
| January 06, 2026 | 158.5 | 156.5 | 156.5 | 159.5 | 156 | 769,955 |
| January 05, 2026 | 165 | 158.5 | 158.5 | 165.5 | 157 | 1.25M |
| January 02, 2026 | 167.5 | 164.5 | 164.5 | 170.5 | 163 | 1.36M |
| December 31, 2025 | 161 | 166 | 166 | 168 | 159.5 | 1.56M |
| December 30, 2025 | 156.5 | 160.5 | 160.5 | 162 | 156.5 | 752,104 |
| December 29, 2025 | 165 | 157.5 | 157.5 | 165 | 157 | 1.19M |
| December 26, 2025 | 169 | 164.5 | 164.5 | 170.5 | 164.5 | 1.32M |
| December 24, 2025 | 168 | 168.5 | 168.5 | 171 | 166 | 1.4M |
| December 23, 2025 | 165 | 166.5 | 166.5 | 167 | 163.5 | 1.23M |
| December 22, 2025 | 157.5 | 163 | 163 | 163 | 157.5 | 783,247 |
| December 19, 2025 | 157 | 155.5 | 155.5 | 160 | 155 | 800,849 |
| December 18, 2025 | 157 | 154 | 154 | 159.5 | 154 | 778,364 |
| December 17, 2025 | 161 | 158 | 158 | 161 | 157.5 | 639,284 |
| December 16, 2025 | 166 | 159.5 | 159.5 | 166 | 157.5 | 1.5M |
| December 15, 2025 | 170 | 168 | 168 | 171.5 | 166.5 | 1.81M |
| December 12, 2025 | 173.5 | 175 | 175 | 175.5 | 169 | 2.08M |
| December 11, 2025 | 176.5 | 172.5 | 172.5 | 179.5 | 172.5 | 5.09M |
| December 10, 2025 | 170.5 | 172 | 172 | 179.5 | 168.5 | 7.49M |
| December 09, 2025 | 159 | 167 | 167 | 169 | 158 | 3.42M |
| December 08, 2025 | 157 | 160 | 160 | 162 | 156.5 | 805,356 |
| December 05, 2025 | 157 | 156.5 | 156.5 | 158.5 | 155 | 487,872 |
| December 04, 2025 | 161.5 | 158.5 | 158.5 | 162.5 | 156.5 | 1.05M |
| December 03, 2025 | 157 | 161.5 | 161.5 | 161.5 | 156 | 1.63M |
| December 02, 2025 | 160 | 156 | 156 | 160 | 155.5 | 1.15M |
| December 01, 2025 | 167 | 157 | 157 | 168 | 156 | 3.38M |
| November 28, 2025 | 153.5 | 166 | 166 | 169.5 | 152.5 | 4.59M |
| November 27, 2025 | 156 | 154.5 | 154.5 | 158 | 153 | 2.09M |
| November 26, 2025 | 148 | 150 | 150 | 155.5 | 146.5 | 2.92M |
| November 25, 2025 | 143 | 143 | 143 | 145.5 | 141.5 | 988,856 |
| November 24, 2025 | 137 | 140.5 | 140.5 | 140.5 | 135 | 618,686 |
| November 21, 2025 | 138 | 133.5 | 133.5 | 140.5 | 133 | 610,950 |
| November 20, 2025 | 140 | 140.5 | 140.5 | 142.5 | 138.5 | 640,131 |
| November 19, 2025 | 140 | 135.5 | 135.5 | 141 | 135 | 609,745 |
| November 18, 2025 | 145.5 | 140.5 | 140.5 | 146.5 | 140 | 559,365 |