142.00
+0.5(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 144 | 142 | 142 | 144 | 141.5 | 104,181 |
| February 10, 2026 | 141.5 | 141.5 | 141.5 | 142 | 140.5 | 102,787 |
| February 09, 2026 | 144.5 | 140.5 | 140.5 | 144.5 | 140 | 171,056 |
| February 06, 2026 | 142.5 | 143 | 143 | 144 | 139.5 | 194,735 |
| February 05, 2026 | 139.5 | 142.5 | 142.5 | 143 | 139 | 100,997 |
| February 04, 2026 | 140 | 140 | 140 | 140 | 138 | 146,431 |
| February 03, 2026 | 138.5 | 138.5 | 138.5 | 139.5 | 137.5 | 163,407 |
| February 02, 2026 | 141 | 138.5 | 138.5 | 141 | 138 | 197,135 |
| January 30, 2026 | 141 | 142 | 142 | 142.5 | 135.5 | 285,467 |
| January 29, 2026 | 143 | 141 | 141 | 144 | 140.5 | 329,543 |
| January 28, 2026 | 146 | 144.5 | 144.5 | 146 | 140 | 367,948 |
| January 27, 2026 | 148 | 146.5 | 146.5 | 148 | 146.5 | 140,115 |
| January 26, 2026 | 147.5 | 147.5 | 147.5 | 148.5 | 147 | 95,805 |
| January 23, 2026 | 148 | 148.5 | 148.5 | 149.5 | 147 | 90,437 |
| January 22, 2026 | 150 | 146.5 | 146.5 | 150.5 | 146.5 | 167,200 |
| January 21, 2026 | 149 | 150 | 150 | 150 | 147.5 | 110,404 |
| January 20, 2026 | 151 | 149.5 | 149.5 | 151 | 149 | 165,804 |
| January 19, 2026 | 153.5 | 151 | 151 | 153.5 | 150 | 177,448 |
| January 16, 2026 | 155.5 | 153.5 | 153.5 | 156 | 153 | 83,011 |
| January 15, 2026 | 155 | 155.5 | 155.5 | 156.5 | 155 | 61,253 |
| January 14, 2026 | 159.5 | 156 | 156 | 160 | 155.5 | 95,244 |
| January 13, 2026 | 160 | 158.5 | 158.5 | 160 | 156.5 | 76,449 |
| January 12, 2026 | 161 | 159 | 159 | 161 | 157 | 115,498 |
| January 09, 2026 | 158.5 | 158.5 | 158.5 | 161 | 158.5 | 248,023 |
| January 08, 2026 | 155 | 158 | 158 | 158.5 | 153.5 | 144,591 |
| January 07, 2026 | 150.5 | 154.5 | 154.5 | 155.5 | 150.5 | 164,782 |
| January 06, 2026 | 147.5 | 150.5 | 150.5 | 152 | 147 | 166,390 |
| January 05, 2026 | 147.5 | 148 | 148 | 148 | 145.5 | 136,954 |
| January 02, 2026 | 152 | 147.5 | 147.5 | 152 | 147.5 | 139,831 |
| December 31, 2025 | 148 | 151 | 151 | 152 | 146.5 | 106,293 |
| December 30, 2025 | 149.5 | 149 | 149 | 150 | 148 | 34,818 |
| December 29, 2025 | 148.5 | 149.5 | 149.5 | 151.5 | 148 | 110,712 |
| December 26, 2025 | 145 | 148 | 148 | 148 | 145 | 108,241 |
| December 24, 2025 | 145.5 | 146 | 146 | 147 | 144 | 80,970 |
| December 23, 2025 | 146 | 146 | 146 | 146 | 145.5 | 30,156 |
| December 22, 2025 | 148 | 146 | 146 | 148 | 145 | 152,279 |
| December 19, 2025 | 147 | 148 | 148 | 149 | 147 | 52,389 |
| December 18, 2025 | 148.5 | 147.5 | 147.5 | 148.5 | 145.5 | 88,246 |
| December 17, 2025 | 149.5 | 148 | 148 | 149.5 | 148 | 60,884 |
| December 16, 2025 | 151 | 149.5 | 149.5 | 151.5 | 147.5 | 146,191 |
| December 15, 2025 | 151 | 152 | 152 | 152.5 | 151 | 24,039 |
| December 12, 2025 | 151 | 152 | 152 | 152.5 | 151 | 40,289 |
| December 11, 2025 | 154.5 | 150 | 150 | 154.5 | 150 | 235,152 |
| December 10, 2025 | 153.5 | 153.5 | 153.5 | 157.5 | 152.5 | 130,112 |
| December 09, 2025 | 155 | 154 | 154 | 155 | 154 | 27,526 |
| December 08, 2025 | 154.5 | 155 | 155 | 156 | 154.5 | 58,699 |
| December 05, 2025 | 154.5 | 154.5 | 154.5 | 156 | 153.5 | 71,372 |
| December 04, 2025 | 152.5 | 154.5 | 154.5 | 154.5 | 152.5 | 55,796 |
| December 03, 2025 | 154 | 153.5 | 153.5 | 154.5 | 153 | 52,219 |
| December 02, 2025 | 156.5 | 154 | 154 | 157 | 154 | 30,784 |
| December 01, 2025 | 160 | 155.5 | 155.5 | 160 | 154.5 | 125,057 |
| November 28, 2025 | 156.5 | 157.5 | 157.5 | 158 | 156 | 44,198 |
| November 27, 2025 | 157 | 155.5 | 155.5 | 157 | 155.5 | 43,414 |
| November 26, 2025 | 156.5 | 157 | 157 | 158 | 155.5 | 96,136 |
| November 25, 2025 | 157.5 | 156 | 156 | 158.5 | 155.5 | 55,722 |
| November 24, 2025 | 157.5 | 158 | 158 | 159 | 157.5 | 39,934 |
| November 21, 2025 | 156.5 | 157.5 | 157.5 | 160.5 | 154.5 | 143,149 |
| November 20, 2025 | 156 | 158 | 158 | 160.5 | 156 | 152,474 |
| November 19, 2025 | 152.5 | 156 | 156 | 158.5 | 152 | 274,402 |
| November 18, 2025 | 151 | 152.5 | 152.5 | 157 | 150 | 244,847 |