143.50
-0.5(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 144 | 143.5 | 143.5 | 148 | 138.5 | 439,867 |
| February 10, 2026 | 145 | 144 | 144 | 154 | 142 | 679,110 |
| February 09, 2026 | 149 | 144.5 | 144.5 | 151 | 142 | 387,377 |
| February 06, 2026 | 145 | 146 | 146 | 147 | 137 | 467,710 |
| February 05, 2026 | 149 | 147.5 | 147.5 | 152.5 | 145.5 | 415,707 |
| February 04, 2026 | 145 | 150 | 150 | 151 | 138.5 | 1.35M |
| February 03, 2026 | 139.5 | 140.5 | 140.5 | 140.5 | 139 | 426,442 |
| February 02, 2026 | 131.5 | 128 | 128 | 141.5 | 126.5 | 1.19M |
| January 30, 2026 | 120 | 131 | 131 | 131 | 119.5 | 742,830 |
| January 29, 2026 | 109 | 119.5 | 119.5 | 119.5 | 106 | 266,917 |
| January 28, 2026 | 110.5 | 109 | 109 | 110.5 | 108 | 107,852 |
| January 27, 2026 | 112 | 109 | 109 | 112 | 108.5 | 64,854 |
| January 26, 2026 | 117.5 | 112.5 | 112.5 | 118.5 | 112 | 238,278 |
| January 23, 2026 | 110.5 | 114.5 | 114.5 | 115 | 109 | 174,839 |
| January 22, 2026 | 109.5 | 110.5 | 110.5 | 111 | 107 | 176,935 |
| January 21, 2026 | 106 | 107 | 107 | 110.5 | 105 | 252,752 |
| January 20, 2026 | 107 | 106 | 106 | 108 | 104.5 | 165,358 |
| January 19, 2026 | 104 | 107 | 107 | 108.5 | 104 | 195,799 |
| January 16, 2026 | 102 | 103.5 | 103.5 | 105 | 100.5 | 176,480 |
| January 15, 2026 | 102.5 | 102.5 | 102.5 | 102.5 | 99.8 | 96,908 |
| January 14, 2026 | 102 | 102.5 | 102.5 | 104 | 100 | 154,663 |
| January 13, 2026 | 104.5 | 102 | 102 | 105 | 100 | 109,972 |
| January 12, 2026 | 105.5 | 103 | 103 | 105.5 | 102 | 79,105 |
| January 09, 2026 | 101 | 105.5 | 105.5 | 109.5 | 101 | 150,606 |
| January 08, 2026 | 102 | 101 | 101 | 104.5 | 100.5 | 79,544 |
| January 07, 2026 | 99.3 | 100.5 | 100.5 | 102 | 99 | 51,474 |
| January 06, 2026 | 100 | 99.9 | 99.9 | 101 | 99.1 | 40,665 |
| January 05, 2026 | 101 | 100 | 100 | 101 | 96.3 | 41,164 |
| January 02, 2026 | 102.5 | 100 | 100 | 103 | 100 | 40,508 |
| December 31, 2025 | 105 | 102.5 | 102.5 | 105.5 | 102 | 41,476 |
| December 30, 2025 | 104.5 | 103.5 | 103.5 | 105 | 101.5 | 109,069 |
| December 29, 2025 | 103 | 104.5 | 104.5 | 105 | 101.5 | 122,871 |
| December 26, 2025 | 99 | 102 | 102 | 102 | 98.9 | 69,286 |
| December 24, 2025 | 99.5 | 99 | 99 | 99.6 | 98.3 | 23,058 |
| December 23, 2025 | 99 | 99.2 | 99.2 | 99.2 | 98 | 24,287 |
| December 22, 2025 | 101.5 | 99 | 99 | 101.5 | 99 | 21,328 |
| December 19, 2025 | 101 | 99.2 | 99.2 | 101 | 98.2 | 30,661 |
| December 18, 2025 | 100 | 101 | 101 | 101 | 100 | 8,000 |
| December 17, 2025 | 101 | 101 | 101 | 102 | 100 | 36,890 |
| December 16, 2025 | 101.5 | 101 | 101 | 101.5 | 98 | 63,863 |
| December 15, 2025 | 100 | 99.9 | 99.9 | 104 | 98.3 | 88,431 |
| December 12, 2025 | 100 | 102.5 | 102.5 | 102.5 | 95.8 | 162,249 |
| December 11, 2025 | 98.7 | 98.2 | 98.2 | 102.5 | 97.8 | 86,102 |
| December 10, 2025 | 95 | 97.7 | 97.7 | 97.7 | 93.7 | 65,904 |
| December 09, 2025 | 90.5 | 95 | 95 | 95.2 | 90.5 | 29,321 |
| December 08, 2025 | 93 | 91.9 | 91.9 | 93 | 91.9 | 17,495 |
| December 05, 2025 | 90.7 | 91 | 91 | 93.2 | 90.5 | 44,483 |
| December 04, 2025 | 92.8 | 91.2 | 91.2 | 93.2 | 91.2 | 33,817 |
| December 03, 2025 | 92.9 | 93.2 | 93.2 | 93.2 | 92.6 | 21,523 |
| December 02, 2025 | 96 | 92.5 | 92.5 | 96 | 92.5 | 84,057 |
| December 01, 2025 | 90.3 | 95.3 | 95.3 | 95.7 | 89.1 | 78,300 |
| November 28, 2025 | 90.6 | 89.8 | 89.8 | 90.6 | 88.8 | 16,275 |
| November 27, 2025 | 89.2 | 89.2 | 89.2 | 89.5 | 89.2 | 12,357 |
| November 26, 2025 | 86.6 | 89.2 | 89.2 | 89.7 | 86.6 | 43,324 |
| November 25, 2025 | 85.5 | 86 | 86 | 86 | 85.5 | 15,568 |
| November 24, 2025 | 84.4 | 85.5 | 85.5 | 85.5 | 84.3 | 11,831 |
| November 21, 2025 | 84.4 | 84.4 | 84.4 | 84.4 | 83 | 52,724 |
| November 20, 2025 | 84.5 | 84.4 | 84.4 | 84.5 | 83 | 24,137 |
| November 19, 2025 | 85.3 | 83.4 | 83.4 | 85.3 | 83 | 64,729 |
| November 18, 2025 | 85.3 | 84.4 | 84.4 | 87.6 | 82.9 | 65,049 |