426.00
-3(-0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 415 | 417 | 417 | 419 | 406.5 | 626,576 |
| February 05, 2026 | 404.5 | 413 | 413 | 424 | 402 | 1.67M |
| February 04, 2026 | 405 | 399.5 | 399.5 | 409.5 | 399.5 | 420,033 |
| February 03, 2026 | 398 | 406.5 | 406.5 | 410 | 398 | 602,530 |
| February 02, 2026 | 396 | 396 | 396 | 398.5 | 392 | 340,620 |
| January 30, 2026 | 402.5 | 397 | 397 | 403.5 | 396.5 | 803,289 |
| January 29, 2026 | 405.5 | 406 | 406 | 407.5 | 401.5 | 369,814 |
| January 28, 2026 | 413 | 406 | 406 | 413 | 404.5 | 331,172 |
| January 27, 2026 | 413 | 411 | 411 | 415.5 | 409 | 357,133 |
| January 26, 2026 | 409 | 413 | 413 | 414.5 | 407.5 | 672,491 |
| January 23, 2026 | 418 | 407.5 | 407.5 | 418.5 | 404.5 | 792,637 |
| January 22, 2026 | 419 | 419 | 419 | 423 | 416.5 | 533,178 |
| January 21, 2026 | 414.5 | 416 | 416 | 419.5 | 410 | 740,097 |
| January 20, 2026 | 419.5 | 421 | 421 | 422 | 412.5 | 639,403 |
| January 19, 2026 | 414 | 419.5 | 419.5 | 419.5 | 411 | 978,932 |
| January 16, 2026 | 419 | 420 | 420 | 425 | 414 | 1.41M |
| January 15, 2026 | 415 | 414.5 | 414.5 | 420 | 407.5 | 1.61M |
| January 14, 2026 | 398 | 407 | 407 | 408 | 398 | 879,667 |
| January 13, 2026 | 406 | 396.5 | 396.5 | 406.5 | 394 | 869,027 |
| January 12, 2026 | 411 | 403 | 403 | 411 | 401.5 | 857,926 |
| January 09, 2026 | 408.5 | 405.5 | 405.5 | 419 | 401 | 2M |
| January 08, 2026 | 390 | 404 | 404 | 404.5 | 387.5 | 1.75M |
| January 07, 2026 | 386 | 389 | 389 | 389 | 380 | 1.06M |
| January 06, 2026 | 388 | 386 | 386 | 388 | 380 | 1.39M |
| January 05, 2026 | 381 | 378.5 | 378.5 | 385 | 376 | 1.35M |
| January 02, 2026 | 386.5 | 380.5 | 380.5 | 393.5 | 380.5 | 1.1M |
| December 31, 2025 | 389.5 | 384.5 | 384.5 | 389.5 | 382.5 | 546,824 |
| December 30, 2025 | 385.5 | 387.5 | 387.5 | 389.5 | 381 | 490,307 |
| December 29, 2025 | 384 | 384.5 | 384.5 | 387 | 383 | 394,992 |
| December 26, 2025 | 386.5 | 384 | 384 | 388.5 | 382 | 487,660 |
| December 24, 2025 | 387.5 | 386 | 386 | 391.5 | 385.5 | 301,922 |
| December 23, 2025 | 390 | 387.5 | 387.5 | 392 | 386.5 | 603,693 |
| December 22, 2025 | 392 | 390 | 390 | 393 | 388 | 490,818 |
| December 19, 2025 | 386.5 | 390.5 | 390.5 | 393.5 | 386.5 | 724,770 |
| December 18, 2025 | 389 | 385.5 | 385.5 | 391 | 384 | 541,362 |
| December 17, 2025 | 388.5 | 390 | 390 | 394 | 388 | 726,580 |
| December 16, 2025 | 389 | 387 | 387 | 391 | 387 | 691,959 |
| December 15, 2025 | 390 | 390 | 390 | 396 | 390 | 547,876 |
| December 12, 2025 | 395 | 396 | 396 | 400 | 393 | 581,358 |
| December 11, 2025 | 395 | 389 | 389 | 398 | 388.5 | 891,425 |
| December 10, 2025 | 398.5 | 393 | 393 | 400 | 393 | 960,985 |
| December 09, 2025 | 415 | 398.5 | 398.5 | 415 | 398 | 1.66M |
| December 08, 2025 | 419 | 416 | 416 | 423.5 | 411.5 | 482,324 |
| December 05, 2025 | 424 | 419 | 419 | 425.5 | 410.5 | 1.4M |
| December 04, 2025 | 430.5 | 427.5 | 427.5 | 430.5 | 424 | 352,676 |
| December 03, 2025 | 431 | 425 | 425 | 431.5 | 423.5 | 510,781 |
| December 02, 2025 | 434 | 431 | 431 | 435 | 427 | 705,055 |
| December 01, 2025 | 435 | 431.5 | 431.5 | 440 | 431.5 | 492,163 |
| November 28, 2025 | 435 | 438.5 | 438.5 | 441 | 425 | 545,404 |
| November 27, 2025 | 431.5 | 430.5 | 430.5 | 434 | 424 | 913,422 |
| November 26, 2025 | 429.5 | 431.5 | 431.5 | 433 | 426.5 | 671,219 |
| November 25, 2025 | 433 | 420 | 420 | 433 | 418 | 755,270 |
| November 24, 2025 | 422.5 | 436.5 | 436.5 | 442.5 | 422.5 | 1.37M |
| November 21, 2025 | 422.5 | 419.5 | 419.5 | 428.5 | 415 | 442,360 |
| November 20, 2025 | 438 | 420.5 | 420.5 | 438.5 | 415 | 968,593 |
| November 19, 2025 | 435 | 432.5 | 432.5 | 440.5 | 428 | 673,495 |
| November 18, 2025 | 449 | 426 | 426 | 449 | 426 | 804,758 |
| November 17, 2025 | 453.5 | 452 | 452 | 456.5 | 437 | 895,242 |
| November 14, 2025 | 450 | 446.5 | 446.5 | 470 | 446.5 | 2.72M |
| November 13, 2025 | 431 | 438 | 438 | 439.5 | 426.5 | 429,297 |