430.00
+6.5(+1.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 421 | 430 | 430 | 430 | 414 | 3M |
| January 14, 2026 | 424 | 423.5 | 423.5 | 433 | 419 | 3.67M |
| January 13, 2026 | 422 | 421.5 | 421.5 | 430.5 | 416.5 | 2.88M |
| January 12, 2026 | 419.5 | 416.5 | 416.5 | 422 | 411 | 1.81M |
| January 09, 2026 | 411 | 409.5 | 409.5 | 414.5 | 405 | 1.81M |
| January 08, 2026 | 418.5 | 412.5 | 412.5 | 420 | 409 | 2.34M |
| January 07, 2026 | 434.5 | 422 | 422 | 442.5 | 418.5 | 4.59M |
| January 06, 2026 | 428 | 433 | 433 | 439 | 417 | 4.41M |
| January 05, 2026 | 412.5 | 422.5 | 422.5 | 432 | 408 | 6.25M |
| January 02, 2026 | 402 | 407 | 407 | 414 | 398.5 | 4.63M |
| December 31, 2025 | 408 | 396.5 | 396.5 | 414 | 392 | 5.57M |
| December 30, 2025 | 376 | 399 | 399 | 400 | 375.5 | 7.31M |
| December 29, 2025 | 379 | 377.5 | 377.5 | 381.5 | 372 | 2.5M |
| December 26, 2025 | 373.5 | 375 | 375 | 377.5 | 368.5 | 1.81M |
| December 24, 2025 | 372 | 371 | 371 | 379 | 367.5 | 2.23M |
| December 23, 2025 | 370 | 370.5 | 370.5 | 373 | 366.5 | 1.77M |
| December 22, 2025 | 373 | 366 | 366 | 376 | 365 | 2.29M |
| December 19, 2025 | 369.5 | 365 | 365 | 375 | 364.5 | 1.97M |
| December 18, 2025 | 365 | 361.5 | 361.5 | 365.5 | 354.5 | 2.98M |
| December 17, 2025 | 374 | 366 | 366 | 379 | 363.5 | 3.3M |
| December 16, 2025 | 376 | 370 | 370 | 386 | 361 | 5.96M |
| December 15, 2025 | 363.5 | 377 | 377 | 382 | 362 | 4.62M |
| December 12, 2025 | 358.5 | 369 | 369 | 379.5 | 358.5 | 6.55M |
| December 11, 2025 | 356 | 358.5 | 358.5 | 369 | 354 | 5.78M |
| December 10, 2025 | 354 | 355 | 355 | 358 | 348 | 3.03M |
| December 09, 2025 | 360.5 | 352 | 352 | 361 | 348 | 6.83M |
| December 08, 2025 | 344 | 361 | 361 | 365 | 344 | 10.72M |
| December 05, 2025 | 334.5 | 342.5 | 342.5 | 346 | 334.5 | 6.5M |
| December 04, 2025 | 329.5 | 331 | 331 | 345 | 328 | 6.35M |
| December 03, 2025 | 325 | 329.5 | 329.5 | 335 | 318 | 5.59M |
| December 02, 2025 | 319 | 322 | 322 | 326 | 317 | 2.14M |
| December 01, 2025 | 321.5 | 317 | 317 | 326 | 316.5 | 997,208 |
| November 28, 2025 | 317.5 | 321 | 321 | 322 | 317.5 | 957,543 |
| November 27, 2025 | 323 | 318.5 | 318.5 | 323 | 317.5 | 1.47M |
| November 26, 2025 | 311 | 318.5 | 318.5 | 323.5 | 310.5 | 3.46M |
| November 25, 2025 | 310 | 309.5 | 309.5 | 311 | 307.5 | 977,223 |
| November 24, 2025 | 302 | 306 | 306 | 307.5 | 300 | 1.24M |
| November 21, 2025 | 302 | 299 | 299 | 307.5 | 298 | 1.53M |
| November 20, 2025 | 304 | 310 | 310 | 311 | 304 | 1.46M |
| November 19, 2025 | 299 | 297 | 297 | 306 | 297 | 1.08M |
| November 18, 2025 | 309 | 298 | 298 | 309.5 | 297 | 1.97M |
| November 17, 2025 | 316 | 313 | 313 | 320 | 311.5 | 2.27M |
| November 14, 2025 | 303 | 313 | 313 | 313.5 | 300 | 1.83M |
| November 13, 2025 | 310 | 308 | 308 | 311.5 | 304 | 1.51M |
| November 12, 2025 | 310.5 | 310.5 | 310.5 | 313.5 | 308 | 1M |
| November 11, 2025 | 308.5 | 311.5 | 311.5 | 315.5 | 306.5 | 1.9M |
| November 10, 2025 | 302 | 305 | 305 | 305 | 301 | 750,400 |
| November 07, 2025 | 307 | 301.5 | 301.5 | 308 | 299.5 | 2.55M |
| November 06, 2025 | 312 | 310 | 310 | 316.5 | 309 | 1.58M |
| November 05, 2025 | 301 | 309 | 309 | 310 | 297.5 | 1.65M |
| November 04, 2025 | 314.5 | 305.5 | 305.5 | 316.5 | 305 | 1.67M |
| November 03, 2025 | 315 | 314 | 314 | 316.5 | 312 | 1.02M |
| October 31, 2025 | 310 | 314.5 | 314.5 | 318.5 | 308 | 1.78M |
| October 30, 2025 | 309.5 | 309 | 309 | 315 | 307 | 1.84M |
| October 29, 2025 | 316 | 309.5 | 309.5 | 319 | 309.5 | 3.21M |
| October 28, 2025 | 317.5 | 313 | 313 | 319 | 311.5 | 1.65M |
| October 27, 2025 | 323 | 315.5 | 315.5 | 325 | 313 | 3.45M |
| October 23, 2025 | 317 | 318 | 318 | 320 | 317 | 1.12M |
| October 22, 2025 | 321 | 320 | 320 | 322.5 | 317.5 | 1.74M |
| October 21, 2025 | 328 | 321 | 321 | 329.5 | 320.5 | 2.54M |