310.50
-2.5(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 314 | 310.5 | 310.5 | 315.5 | 310 | 626,586 |
| February 10, 2026 | 315 | 313 | 313 | 317.5 | 311.5 | 785,161 |
| February 09, 2026 | 320 | 313 | 313 | 320.5 | 310 | 833,350 |
| February 06, 2026 | 318 | 318 | 318 | 319 | 313 | 497,686 |
| February 05, 2026 | 312 | 319 | 319 | 324.5 | 312 | 1.33M |
| February 04, 2026 | 311.5 | 312 | 312 | 317 | 307 | 1.55M |
| February 03, 2026 | 311 | 315 | 315 | 318 | 309.5 | 749,798 |
| February 02, 2026 | 306.5 | 309 | 309 | 310 | 304 | 663,807 |
| January 30, 2026 | 315 | 305.5 | 305.5 | 315 | 305.5 | 961,812 |
| January 29, 2026 | 312 | 313 | 313 | 316.5 | 308 | 1.01M |
| January 28, 2026 | 321.5 | 311 | 311 | 321.5 | 310.5 | 1.37M |
| January 27, 2026 | 321 | 320 | 320 | 323 | 317.5 | 942,884 |
| January 26, 2026 | 320 | 319.5 | 319.5 | 322 | 314.5 | 979,471 |
| January 23, 2026 | 329 | 317 | 317 | 329 | 314 | 1.52M |
| January 22, 2026 | 328 | 326.5 | 326.5 | 333.5 | 324.5 | 1.58M |
| January 21, 2026 | 323.5 | 323.5 | 323.5 | 327.5 | 319.5 | 1.19M |
| January 20, 2026 | 319 | 325.5 | 325.5 | 326 | 318.5 | 1.14M |
| January 19, 2026 | 325 | 320.5 | 320.5 | 336 | 319.5 | 1.41M |
| January 16, 2026 | 338.5 | 326 | 326 | 339.5 | 324.5 | 1.5M |
| January 15, 2026 | 332 | 338.5 | 338.5 | 344 | 328 | 3.92M |
| January 14, 2026 | 314 | 327 | 327 | 334.5 | 313 | 3.04M |
| January 13, 2026 | 314 | 308 | 308 | 314.5 | 307.5 | 1.32M |
| January 12, 2026 | 317 | 313.5 | 313.5 | 317.5 | 309.5 | 1.28M |
| January 09, 2026 | 314 | 317.5 | 317.5 | 324.5 | 313 | 2.92M |
| January 08, 2026 | 298 | 309.5 | 309.5 | 312 | 297 | 2.06M |
| January 07, 2026 | 293 | 297.5 | 297.5 | 299.5 | 291.5 | 1.56M |
| January 06, 2026 | 289.5 | 291.5 | 291.5 | 292.5 | 288 | 1.18M |
| January 05, 2026 | 284 | 287 | 287 | 288.5 | 279.5 | 1.35M |
| January 02, 2026 | 290.5 | 283.5 | 283.5 | 292 | 283.5 | 1.05M |
| December 31, 2025 | 299 | 288.5 | 288.5 | 299 | 288.5 | 1.48M |
| December 30, 2025 | 294.5 | 299 | 299 | 299.5 | 294.5 | 586,765 |
| December 29, 2025 | 298 | 294.5 | 294.5 | 298 | 294 | 443,740 |
| December 26, 2025 | 299 | 294.5 | 294.5 | 301.5 | 294.5 | 1.41M |
| December 24, 2025 | 301 | 297 | 297 | 303.5 | 297 | 1.37M |
| December 23, 2025 | 299 | 298.5 | 298.5 | 304.5 | 297 | 1.39M |
| December 22, 2025 | 301.5 | 299 | 299 | 303 | 295.5 | 1.79M |
| December 19, 2025 | 298 | 301.5 | 301.5 | 306 | 298 | 2.54M |
| December 18, 2025 | 304 | 296.5 | 296.5 | 305.5 | 295 | 2M |
| December 17, 2025 | 301 | 303 | 303 | 308.5 | 301 | 2.58M |
| December 16, 2025 | 294 | 298.5 | 298.5 | 301.5 | 294 | 2.02M |
| December 15, 2025 | 297 | 294 | 294 | 303 | 294 | 1.27M |
| December 12, 2025 | 294.5 | 300.5 | 300.5 | 301 | 294.5 | 637,548 |
| December 11, 2025 | 299 | 294.5 | 294.5 | 299.5 | 292.5 | 987,755 |
| December 10, 2025 | 296 | 296.5 | 296.5 | 301 | 294.5 | 932,523 |
| December 09, 2025 | 302 | 295 | 295 | 302 | 294 | 1.01M |
| December 08, 2025 | 306 | 300.5 | 300.5 | 306.5 | 300 | 745,412 |
| December 05, 2025 | 309.5 | 306 | 306 | 310 | 301 | 784,592 |
| December 04, 2025 | 307.5 | 309.5 | 309.5 | 311 | 307.5 | 478,884 |
| December 03, 2025 | 320 | 307 | 307 | 322 | 307 | 2.01M |
| December 02, 2025 | 321.5 | 318 | 318 | 323 | 317.5 | 1.17M |
| December 01, 2025 | 316.5 | 320 | 320 | 322 | 316.5 | 648,740 |
| November 28, 2025 | 320.5 | 316.5 | 316.5 | 322 | 316 | 790,321 |
| November 27, 2025 | 321.5 | 318.5 | 318.5 | 324.5 | 316 | 1.07M |
| November 26, 2025 | 317 | 321 | 321 | 328.5 | 313 | 2.6M |
| November 25, 2025 | 307 | 308.5 | 308.5 | 308.5 | 301.5 | 1.22M |
| November 24, 2025 | 303 | 309 | 309 | 309.5 | 295 | 1.72M |
| November 21, 2025 | 292.5 | 300.5 | 300.5 | 303 | 290.5 | 2.49M |
| November 20, 2025 | 311 | 291.5 | 291.5 | 313.5 | 287 | 3.31M |
| November 19, 2025 | 296 | 311 | 311 | 316 | 292.5 | 3.03M |
| November 18, 2025 | 307.5 | 298 | 298 | 308.5 | 294.5 | 1.7M |