218.50
-3.5(-1.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 222.5 | 218.5 | 218.5 | 229 | 212.5 | 3.87M |
| February 10, 2026 | 227 | 222 | 222 | 231.5 | 220.5 | 5.42M |
| February 09, 2026 | 210.5 | 225.5 | 225.5 | 225.5 | 197 | 6.32M |
| February 06, 2026 | 224.5 | 205 | 205 | 227 | 205 | 6.18M |
| February 05, 2026 | 213.5 | 227.5 | 227.5 | 227.5 | 211 | 5.54M |
| February 04, 2026 | 189 | 207 | 207 | 207 | 189 | 4.88M |
| February 03, 2026 | 189 | 188.5 | 188.5 | 195 | 185.5 | 3.62M |
| February 02, 2026 | 181 | 183.5 | 183.5 | 187 | 176.5 | 2.48M |
| January 30, 2026 | 174.5 | 176.5 | 176.5 | 177 | 170 | 523,800 |
| January 29, 2026 | 181.5 | 176 | 176 | 181.5 | 175.5 | 522,092 |
| January 28, 2026 | 180 | 179.5 | 179.5 | 182.5 | 178.5 | 391,490 |
| January 27, 2026 | 178 | 179 | 179 | 187 | 176 | 1.28M |
| January 26, 2026 | 177.5 | 175 | 175 | 181 | 174 | 538,473 |
| January 23, 2026 | 179 | 177.5 | 177.5 | 181 | 176.5 | 413,124 |
| January 22, 2026 | 183.5 | 178.5 | 178.5 | 184.5 | 178.5 | 653,403 |
| January 21, 2026 | 183 | 182 | 182 | 184 | 180.5 | 539,620 |
| January 20, 2026 | 180 | 186 | 186 | 187 | 180 | 627,683 |
| January 19, 2026 | 190.5 | 182 | 182 | 190.5 | 181.5 | 922,494 |
| January 16, 2026 | 187 | 188.5 | 188.5 | 190 | 182.5 | 1.11M |
| January 15, 2026 | 182 | 185 | 185 | 187 | 179.5 | 648,085 |
| 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 |