173.00
+1.5(+0.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 175 | 175.5 | 175.5 | 176 | 169 | 509,819 |
| February 05, 2026 | 181 | 174.5 | 174.5 | 181 | 174.5 | 718,898 |
| February 04, 2026 | 183 | 181.5 | 181.5 | 183.5 | 181 | 435,484 |
| February 03, 2026 | 181 | 183.5 | 183.5 | 185.5 | 180.5 | 743,970 |
| February 02, 2026 | 178 | 178.5 | 178.5 | 180.5 | 175.5 | 859,554 |
| January 30, 2026 | 188 | 179 | 179 | 188 | 179 | 1.13M |
| January 29, 2026 | 191.5 | 187.5 | 187.5 | 192.5 | 186 | 919,091 |
| January 28, 2026 | 195 | 191.5 | 191.5 | 196.5 | 189.5 | 887,217 |
| January 27, 2026 | 191 | 194.5 | 194.5 | 195 | 189 | 652,809 |
| January 26, 2026 | 193.5 | 191 | 191 | 196 | 190.5 | 580,413 |
| January 23, 2026 | 197 | 194 | 194 | 197.5 | 192.5 | 509,101 |
| January 22, 2026 | 197 | 195.5 | 195.5 | 198.5 | 195 | 448,856 |
| January 21, 2026 | 199.5 | 194 | 194 | 200.5 | 194 | 898,518 |
| January 20, 2026 | 204 | 200 | 200 | 204 | 197 | 1.71M |
| January 19, 2026 | 200 | 206.5 | 206.5 | 212 | 198 | 2.26M |
| January 16, 2026 | 198.5 | 198.5 | 198.5 | 206 | 196 | 1.87M |
| January 15, 2026 | 201 | 198 | 198 | 204 | 193.5 | 2.26M |
| January 14, 2026 | 186 | 200.5 | 200.5 | 202 | 186 | 1.98M |
| January 13, 2026 | 191 | 185.5 | 185.5 | 191.5 | 185 | 1.63M |
| January 12, 2026 | 183.5 | 191 | 191 | 195 | 181.5 | 2.43M |
| January 09, 2026 | 183 | 183.5 | 183.5 | 185.5 | 179.5 | 1.57M |
| January 08, 2026 | 177 | 178.5 | 178.5 | 183 | 176.5 | 1.47M |
| January 07, 2026 | 173.5 | 173.5 | 173.5 | 179.5 | 173 | 1.64M |
| January 06, 2026 | 172.5 | 172 | 172 | 174 | 171.5 | 249,957 |
| January 05, 2026 | 177 | 172 | 172 | 177 | 171.5 | 505,464 |
| January 02, 2026 | 179 | 176 | 176 | 182.5 | 176 | 833,037 |
| December 31, 2025 | 175 | 177 | 177 | 177.5 | 174 | 367,096 |
| December 30, 2025 | 172.5 | 172 | 172 | 173.5 | 172 | 199,892 |
| December 29, 2025 | 171 | 172.5 | 172.5 | 174.5 | 171 | 147,692 |
| December 26, 2025 | 173.5 | 171.5 | 171.5 | 173.5 | 171.5 | 217,575 |
| December 24, 2025 | 175.5 | 174 | 174 | 176 | 174 | 107,789 |
| December 23, 2025 | 176.5 | 175.5 | 175.5 | 177.5 | 175 | 139,647 |
| December 22, 2025 | 178.5 | 176 | 176 | 178.5 | 175 | 151,286 |
| December 19, 2025 | 172.5 | 176 | 176 | 176 | 172.5 | 242,746 |
| December 18, 2025 | 173 | 171 | 171 | 173 | 170 | 263,966 |
| December 17, 2025 | 173 | 173.5 | 173.5 | 179 | 173 | 364,499 |
| December 16, 2025 | 173 | 172.5 | 172.5 | 173 | 169 | 465,516 |
| December 15, 2025 | 172.5 | 171.5 | 171.5 | 173 | 170.5 | 149,856 |
| December 12, 2025 | 176 | 173 | 173 | 177 | 173 | 362,772 |
| December 11, 2025 | 173.5 | 175 | 175 | 178.5 | 173.5 | 392,730 |
| December 10, 2025 | 172.5 | 173.5 | 173.5 | 175 | 172 | 262,991 |
| December 09, 2025 | 175 | 173 | 173 | 175.5 | 172.5 | 213,156 |
| December 08, 2025 | 174 | 175.5 | 175.5 | 176 | 173.5 | 344,962 |
| December 05, 2025 | 178.5 | 173.5 | 173.5 | 178.5 | 170.5 | 1.45M |
| December 04, 2025 | 186.5 | 184 | 184 | 188.5 | 181 | 570,267 |
| December 03, 2025 | 184 | 185 | 185 | 185.5 | 183 | 279,025 |
| December 02, 2025 | 186.5 | 183 | 183 | 187 | 183 | 311,310 |
| December 01, 2025 | 189 | 185.5 | 185.5 | 189.5 | 185 | 386,298 |
| November 28, 2025 | 189.5 | 188 | 188 | 189.5 | 186.5 | 374,052 |
| November 27, 2025 | 190 | 190 | 190 | 190.5 | 188 | 322,249 |
| November 26, 2025 | 184 | 189.5 | 189.5 | 190 | 184 | 713,143 |
| November 25, 2025 | 187 | 184 | 184 | 189.5 | 182 | 948,916 |
| November 24, 2025 | 186 | 186.5 | 186.5 | 189.5 | 184 | 1.88M |
| November 21, 2025 | 183.5 | 181 | 181 | 185 | 178 | 772,441 |
| November 20, 2025 | 186 | 189.5 | 189.5 | 196 | 184.5 | 1.35M |
| November 19, 2025 | 178 | 182 | 182 | 184.5 | 174.5 | 858,843 |
| November 18, 2025 | 183 | 177.5 | 177.5 | 183.5 | 176.5 | 678,302 |
| November 17, 2025 | 188.5 | 183.5 | 183.5 | 188.5 | 183.5 | 316,293 |
| November 14, 2025 | 189 | 188.5 | 188.5 | 190 | 186 | 273,375 |
| November 13, 2025 | 192 | 190.5 | 190.5 | 193.5 | 189 | 387,368 |