148.00
+8.5(+6.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 141 | 148 | 148 | 149 | 140.5 | 7.41M |
| February 10, 2026 | 140 | 139.5 | 139.5 | 140 | 137 | 1.74M |
| February 09, 2026 | 140 | 139 | 139 | 140.5 | 135 | 2.5M |
| February 06, 2026 | 136 | 136.5 | 136.5 | 138.5 | 132.5 | 3.79M |
| February 05, 2026 | 139 | 136 | 136 | 140 | 136 | 2.91M |
| February 04, 2026 | 138 | 140 | 140 | 142 | 137.5 | 2.02M |
| February 03, 2026 | 139 | 138.5 | 138.5 | 142.5 | 138 | 3.99M |
| February 02, 2026 | 140 | 137.5 | 137.5 | 147 | 136 | 5.52M |
| January 30, 2026 | 156 | 145.5 | 145.5 | 156.5 | 143.5 | 10.97M |
| January 29, 2026 | 156 | 155 | 155 | 166 | 153.5 | 21.89M |
| January 28, 2026 | 156 | 155 | 155 | 156 | 152.5 | 971,236 |
| January 27, 2026 | 156 | 155 | 155 | 156 | 154 | 1.08M |
| January 26, 2026 | 155 | 156 | 156 | 156 | 153 | 926,883 |
| January 23, 2026 | 155 | 151.5 | 151.5 | 155 | 151.5 | 593,569 |
| January 22, 2026 | 157 | 154.5 | 154.5 | 157 | 154 | 1.12M |
| January 21, 2026 | 147.5 | 154 | 154 | 155.5 | 147.5 | 1.38M |
| January 20, 2026 | 149 | 151.5 | 151.5 | 151.5 | 149 | 1.2M |
| January 19, 2026 | 151 | 145 | 145 | 151 | 145 | 2.12M |
| January 16, 2026 | 155 | 150.5 | 150.5 | 155 | 150 | 1.43M |
| January 15, 2026 | 152.5 | 154 | 154 | 155.5 | 152 | 1.66M |
| January 14, 2026 | 154.5 | 154 | 154 | 160 | 152.5 | 8.88M |
| January 13, 2026 | 157 | 155 | 155 | 157.5 | 151.5 | 8.4M |
| January 12, 2026 | 150 | 156.5 | 156.5 | 162 | 148 | 20.48M |
| January 09, 2026 | 161.5 | 151 | 151 | 166 | 151 | 36.95M |
| January 08, 2026 | 146.5 | 158.5 | 158.5 | 158.5 | 146.5 | 20.51M |
| January 07, 2026 | 147 | 144.5 | 144.5 | 147 | 143 | 2.49M |
| January 06, 2026 | 145.5 | 146 | 146 | 149.5 | 144 | 4.13M |
| January 05, 2026 | 147.5 | 143 | 143 | 148 | 141.5 | 4.31M |
| January 02, 2026 | 145.5 | 145 | 145 | 151 | 144.5 | 5.04M |
| December 31, 2025 | 147.5 | 145 | 145 | 147.5 | 144.5 | 4.87M |
| December 30, 2025 | 157 | 149.5 | 149.5 | 162 | 149.5 | 17.69M |
| December 29, 2025 | 149 | 152.5 | 152.5 | 153 | 148 | 14.81M |
| December 26, 2025 | 145 | 146 | 146 | 146 | 141 | 4.72M |
| December 24, 2025 | 149.5 | 145 | 145 | 152.5 | 145 | 12.41M |
| December 23, 2025 | 143.5 | 149 | 149 | 158 | 141.5 | 23.53M |
| December 22, 2025 | 144.5 | 144 | 144 | 148 | 142 | 7.29M |
| December 19, 2025 | 144 | 144.5 | 144.5 | 145 | 143 | 2.46M |
| December 18, 2025 | 140.5 | 142 | 142 | 142 | 140 | 1.31M |
| December 17, 2025 | 141 | 140 | 140 | 142.5 | 139 | 866,808 |
| December 16, 2025 | 144 | 140 | 140 | 145 | 135.5 | 1.98M |
| December 15, 2025 | 138.5 | 144 | 144 | 144 | 137.5 | 3.02M |
| December 12, 2025 | 138 | 138.5 | 138.5 | 139.5 | 138 | 1.16M |
| December 11, 2025 | 137 | 136.5 | 136.5 | 138.5 | 136 | 1.07M |
| December 10, 2025 | 139 | 135.5 | 135.5 | 140 | 135.5 | 1.13M |
| December 09, 2025 | 135 | 138 | 138 | 138.5 | 134 | 2.3M |
| December 08, 2025 | 136 | 131.5 | 131.5 | 136 | 131 | 2.36M |
| December 05, 2025 | 137.5 | 135.5 | 135.5 | 137.5 | 135 | 955,342 |
| December 04, 2025 | 135.5 | 138 | 138 | 138.5 | 135.5 | 1.83M |
| December 03, 2025 | 137.5 | 135.5 | 135.5 | 138.5 | 133 | 10.13M |
| December 02, 2025 | 142.5 | 139.5 | 139.5 | 144.5 | 139 | 7.54M |
| December 01, 2025 | 142 | 145.5 | 145.5 | 147 | 135.5 | 19.5M |
| November 28, 2025 | 141.5 | 140.5 | 140.5 | 143.5 | 135 | 13.73M |
| November 27, 2025 | 150.5 | 141 | 141 | 151.5 | 140 | 44.26M |
| November 26, 2025 | 140.5 | 143.5 | 143.5 | 143.5 | 140.5 | 6.42M |
| November 25, 2025 | 125.5 | 130.5 | 130.5 | 133 | 123.5 | 24.2M |
| November 24, 2025 | 114.5 | 122 | 122 | 122 | 113 | 3.85M |
| November 21, 2025 | 113 | 111 | 111 | 118 | 110.5 | 5.24M |
| November 20, 2025 | 114.5 | 115 | 115 | 116 | 112 | 2.94M |
| November 19, 2025 | 110.5 | 113.5 | 113.5 | 114 | 109.5 | 3.31M |
| November 18, 2025 | 113.5 | 110.5 | 110.5 | 116.5 | 110 | 4.09M |