183.00
+5.5(+3.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 178.5 | 183 | 183 | 185 | 178 | 162,737 |
| January 14, 2026 | 169.5 | 177.5 | 177.5 | 179 | 169 | 198,731 |
| January 13, 2026 | 170 | 172 | 172 | 172.5 | 169.5 | 82,787 |
| January 12, 2026 | 162 | 173 | 173 | 173 | 161 | 169,045 |
| January 09, 2026 | 170 | 166 | 166 | 170 | 165 | 69,785 |
| January 08, 2026 | 170 | 169.5 | 169.5 | 171.5 | 167.5 | 88,855 |
| January 07, 2026 | 171 | 172 | 172 | 173.5 | 169 | 115,901 |
| January 06, 2026 | 176.5 | 173.5 | 173.5 | 178.5 | 173 | 162,013 |
| January 05, 2026 | 178 | 176 | 176 | 178.5 | 172.5 | 186,236 |
| January 02, 2026 | 180 | 177.5 | 177.5 | 181 | 174 | 250,959 |
| December 31, 2025 | 175 | 180 | 180 | 180 | 175 | 374,540 |
| December 30, 2025 | 170.5 | 175 | 175 | 175 | 170 | 336,287 |
| December 29, 2025 | 163 | 170.5 | 170.5 | 172 | 162 | 437,472 |
| December 26, 2025 | 154.5 | 163 | 163 | 165 | 152.5 | 379,098 |
| December 24, 2025 | 151.5 | 151.5 | 151.5 | 153 | 150.5 | 81,960 |
| December 23, 2025 | 151 | 150.5 | 150.5 | 152.5 | 150.5 | 77,492 |
| December 22, 2025 | 158.5 | 150.5 | 150.5 | 160 | 150.5 | 136,699 |
| December 19, 2025 | 156 | 156 | 156 | 157 | 151 | 142,151 |
| December 18, 2025 | 159 | 155.5 | 153.5 | 160 | 155.5 | 104,892 |
| December 17, 2025 | 171 | 158 | 155.97 | 171.5 | 158 | 445,955 |
| December 16, 2025 | 160.5 | 164 | 164 | 164 | 158.5 | 298,372 |
| December 15, 2025 | 144.5 | 149.5 | 149.5 | 149.5 | 142.5 | 107,148 |
| December 12, 2025 | 146 | 143.5 | 143.5 | 148.5 | 142.5 | 123,342 |
| December 11, 2025 | 149.5 | 145.5 | 145.5 | 152.5 | 145.5 | 377,057 |
| December 10, 2025 | 162 | 161 | 161 | 162.5 | 160 | 40,923 |
| December 09, 2025 | 159.5 | 159 | 159 | 159.5 | 158 | 7,515 |
| December 08, 2025 | 159 | 159.5 | 159.5 | 159.5 | 158 | 12,053 |
| December 05, 2025 | 159 | 158 | 158 | 160.5 | 156 | 33,379 |
| December 04, 2025 | 162 | 160.5 | 160.5 | 163 | 160 | 30,556 |
| December 03, 2025 | 160 | 160.5 | 160.5 | 161 | 158 | 29,563 |
| December 02, 2025 | 155.5 | 158.5 | 158.5 | 162 | 155.5 | 28,128 |
| December 01, 2025 | 159 | 155.5 | 155.5 | 160.5 | 155.5 | 81,707 |
| November 28, 2025 | 162 | 158.5 | 158.5 | 162 | 157 | 35,694 |
| November 27, 2025 | 159 | 159 | 159 | 164.5 | 158.5 | 88,177 |
| November 26, 2025 | 149.5 | 160 | 160 | 163 | 149.5 | 263,677 |
| November 25, 2025 | 152.5 | 148.5 | 148.5 | 152.5 | 147.5 | 44,565 |
| November 24, 2025 | 145 | 149.5 | 149.5 | 150 | 144.5 | 46,880 |
| November 21, 2025 | 140.5 | 143 | 143 | 145 | 140.5 | 38,616 |
| November 20, 2025 | 144.5 | 144 | 144 | 146 | 144 | 36,553 |
| November 19, 2025 | 140 | 143.5 | 143.5 | 143.5 | 140 | 24,217 |
| November 18, 2025 | 143.5 | 140.5 | 140.5 | 145.5 | 140.5 | 56,746 |
| November 17, 2025 | 146 | 144.5 | 144.5 | 146 | 144.5 | 41,396 |
| November 14, 2025 | 151 | 146 | 146 | 155 | 146 | 118,281 |
| November 13, 2025 | 145.5 | 150 | 150 | 151 | 145 | 79,832 |
| November 12, 2025 | 146.5 | 145.5 | 145.5 | 146.5 | 143.5 | 58,875 |
| November 11, 2025 | 150 | 145 | 145 | 150 | 143.5 | 262,000 |
| November 10, 2025 | 152.5 | 158.5 | 158.5 | 159 | 152.5 | 48,004 |
| November 07, 2025 | 154 | 154 | 154 | 155 | 152.5 | 19,246 |
| November 06, 2025 | 154.5 | 156 | 156 | 156 | 151 | 36,055 |
| November 05, 2025 | 152.5 | 153.5 | 153.5 | 154.5 | 152.5 | 36,415 |
| November 04, 2025 | 156 | 156 | 156 | 157.5 | 155 | 11,093 |
| November 03, 2025 | 156 | 156.5 | 156.5 | 157.5 | 156 | 19,374 |
| October 31, 2025 | 157 | 155.5 | 155.5 | 157 | 155 | 11,144 |
| October 30, 2025 | 156 | 154 | 154 | 156 | 154 | 20,666 |
| October 29, 2025 | 157 | 158 | 158 | 158 | 154 | 31,533 |
| October 28, 2025 | 159 | 156.5 | 156.5 | 159 | 156 | 38,618 |
| October 27, 2025 | 161.5 | 159 | 159 | 161.5 | 159 | 38,716 |
| October 23, 2025 | 157 | 161 | 161 | 164.5 | 157 | 98,365 |
| October 22, 2025 | 156 | 157 | 157 | 157 | 156 | 14,542 |
| October 21, 2025 | 155 | 156.5 | 156.5 | 157.5 | 155 | 25,649 |