182.00
+3(+1.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 180 | 182 | 182 | 184 | 177.5 | 722,879 |
| January 13, 2026 | 192.5 | 179 | 179 | 192.5 | 178 | 1.59M |
| January 12, 2026 | 185 | 189 | 189 | 192 | 183 | 1.41M |
| January 09, 2026 | 184.5 | 184.5 | 184.5 | 186 | 178 | 1.44M |
| January 08, 2026 | 181.5 | 183 | 183 | 184 | 180.5 | 832,699 |
| January 07, 2026 | 181 | 181.5 | 181.5 | 185 | 178.5 | 893,071 |
| January 06, 2026 | 182 | 180 | 180 | 187 | 178.5 | 1.5M |
| January 05, 2026 | 183 | 180 | 180 | 184.5 | 176.5 | 1.27M |
| January 02, 2026 | 175 | 179 | 179 | 183 | 175 | 1.2M |
| December 31, 2025 | 171 | 174 | 174 | 175.5 | 171 | 426,650 |
| December 30, 2025 | 170.5 | 171 | 171 | 172 | 167 | 440,356 |
| December 29, 2025 | 177.5 | 172 | 172 | 177.5 | 170.5 | 390,248 |
| December 26, 2025 | 173 | 175 | 175 | 178 | 171.5 | 485,221 |
| December 24, 2025 | 177.5 | 172.5 | 172.5 | 177.5 | 170 | 519,061 |
| December 23, 2025 | 180 | 175 | 175 | 180 | 173.5 | 723,162 |
| December 22, 2025 | 169.5 | 176.5 | 176.5 | 177.5 | 169 | 938,285 |
| December 19, 2025 | 171.5 | 166.5 | 166.5 | 171.5 | 166.5 | 333,644 |
| December 18, 2025 | 169.5 | 169.5 | 169.5 | 172 | 166.5 | 423,215 |
| December 17, 2025 | 186 | 170 | 170 | 186 | 170 | 2.46M |
| December 16, 2025 | 168 | 179 | 179 | 181.5 | 166.5 | 2.07M |
| December 15, 2025 | 164.5 | 169 | 169 | 169 | 161 | 278,135 |
| December 12, 2025 | 171 | 167 | 167 | 171 | 166 | 174,905 |
| December 11, 2025 | 169 | 169 | 169 | 172 | 168.5 | 357,716 |
| December 10, 2025 | 169 | 167.5 | 167.5 | 169.5 | 166.5 | 161,383 |
| December 09, 2025 | 173 | 168 | 168 | 173 | 167 | 360,906 |
| December 08, 2025 | 170.5 | 171 | 171 | 172 | 168.5 | 217,435 |
| December 05, 2025 | 169.5 | 169 | 169 | 169.5 | 166.5 | 168,393 |
| December 04, 2025 | 169 | 169 | 169 | 172.5 | 168.5 | 351,085 |
| December 03, 2025 | 165.5 | 168.5 | 168.5 | 169 | 165.5 | 376,111 |
| December 02, 2025 | 164 | 164.5 | 164.5 | 166 | 161.5 | 203,919 |
| December 01, 2025 | 161 | 163 | 163 | 163.5 | 161 | 177,160 |
| November 28, 2025 | 158.5 | 161 | 161 | 161 | 156.5 | 228,172 |
| November 27, 2025 | 155.5 | 157 | 157 | 157 | 154 | 87,316 |
| November 26, 2025 | 154 | 155 | 155 | 155.5 | 153 | 109,662 |
| November 25, 2025 | 151.5 | 153 | 153 | 153.5 | 151 | 186,058 |
| November 24, 2025 | 148.5 | 148 | 148 | 148.5 | 146 | 74,224 |
| November 21, 2025 | 151.5 | 146.5 | 146.5 | 152 | 146 | 198,375 |
| November 20, 2025 | 151 | 153.5 | 153.5 | 154.5 | 151 | 150,549 |
| November 19, 2025 | 150.5 | 149 | 149 | 152.5 | 145 | 319,343 |
| November 18, 2025 | 153 | 151.5 | 151.5 | 154.5 | 150.5 | 211,659 |
| November 17, 2025 | 150.5 | 155.5 | 155.5 | 158 | 150 | 384,433 |
| November 14, 2025 | 150 | 150 | 150 | 154.5 | 149 | 170,019 |
| November 13, 2025 | 156 | 152 | 152 | 156 | 151 | 171,354 |
| November 12, 2025 | 150.5 | 152 | 152 | 154 | 150.5 | 138,015 |
| November 11, 2025 | 158 | 151 | 151 | 158 | 150.5 | 219,606 |
| November 10, 2025 | 159.5 | 156 | 156 | 159.5 | 152 | 202,373 |
| November 07, 2025 | 158 | 154.5 | 154.5 | 159 | 153 | 347,884 |
| November 06, 2025 | 164 | 158 | 158 | 164 | 155 | 597,278 |
| November 05, 2025 | 165 | 162.5 | 162.5 | 166 | 161 | 541,971 |
| November 04, 2025 | 172.5 | 168 | 168 | 173 | 165 | 440,567 |
| November 03, 2025 | 172 | 172 | 172 | 174 | 170 | 292,029 |
| October 31, 2025 | 167.5 | 171.5 | 171.5 | 171.5 | 167.5 | 315,105 |
| October 30, 2025 | 167.5 | 167 | 167 | 169 | 166 | 175,938 |
| October 29, 2025 | 166.5 | 167 | 167 | 169.5 | 166 | 326,938 |
| October 28, 2025 | 169 | 164.5 | 164.5 | 169 | 164.5 | 361,025 |
| October 27, 2025 | 172 | 167.5 | 167.5 | 172 | 166.5 | 289,180 |
| October 23, 2025 | 169.5 | 170 | 170 | 170.5 | 167.5 | 350,004 |
| October 22, 2025 | 170.5 | 170.5 | 170.5 | 172.5 | 169.5 | 289,275 |
| October 21, 2025 | 166 | 171 | 171 | 172.5 | 165.5 | 657,167 |
| October 20, 2025 | 161.5 | 164.5 | 164.5 | 164.5 | 160.5 | 205,040 |