200.50
+15(+8.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 12, 2025 | 195 | 190.5 | 190.5 | 196 | 190.5 | 624,432 |
| November 11, 2025 | 197 | 195 | 195 | 198 | 193.5 | 515,977 |
| November 10, 2025 | 200 | 197 | 197 | 200.5 | 196.5 | 370,293 |
| November 07, 2025 | 203 | 200 | 200 | 203.5 | 195 | 980,702 |
| November 06, 2025 | 207 | 207.5 | 207.5 | 209 | 205 | 239,455 |
| November 05, 2025 | 204 | 203.5 | 203.5 | 207.5 | 202 | 335,591 |
| November 04, 2025 | 218 | 206.5 | 206.5 | 218.5 | 206.5 | 628,370 |
| November 03, 2025 | 217.5 | 218 | 218 | 221.5 | 216 | 471,752 |
| October 31, 2025 | 222.5 | 217 | 217 | 226 | 216.5 | 900,568 |
| October 30, 2025 | 217 | 219.5 | 219.5 | 227 | 216 | 1.05M |
| October 29, 2025 | 212 | 209 | 209 | 214.5 | 209 | 291,317 |
| October 28, 2025 | 211.5 | 209.5 | 209.5 | 212.5 | 208.5 | 221,914 |
| October 27, 2025 | 212 | 210.5 | 210.5 | 213 | 209.5 | 234,839 |
| October 23, 2025 | 209.5 | 209.5 | 209.5 | 212 | 208.5 | 129,443 |
| October 22, 2025 | 207.5 | 209.5 | 209.5 | 211 | 206.5 | 184,117 |
| October 21, 2025 | 206 | 206.5 | 206.5 | 209.5 | 206 | 137,092 |
| October 20, 2025 | 210 | 205 | 205 | 210.5 | 205 | 211,840 |