292.50
-32(-9.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 311.5 | 292.5 | 292.5 | 312 | 292.5 | 9.74M |
| February 10, 2026 | 335 | 324.5 | 324.5 | 338 | 321.5 | 3.59M |
| February 09, 2026 | 338.5 | 334 | 334 | 341 | 333 | 2.43M |
| February 06, 2026 | 344 | 331.5 | 331.5 | 346 | 329 | 4.73M |
| February 05, 2026 | 363 | 350 | 350 | 366.5 | 350 | 4.13M |
| February 04, 2026 | 366 | 363 | 363 | 369.5 | 360 | 3.79M |
| February 03, 2026 | 357.5 | 362 | 362 | 367.5 | 347.5 | 6.93M |
| February 02, 2026 | 360 | 354.5 | 354.5 | 367 | 348 | 6M |
| January 30, 2026 | 357.5 | 361 | 361 | 366 | 354 | 7.71M |
| January 29, 2026 | 347 | 356 | 356 | 363 | 340.5 | 8.58M |
| January 28, 2026 | 348 | 346 | 346 | 353.5 | 337 | 7.3M |
| January 27, 2026 | 337.5 | 345 | 345 | 351.5 | 331.5 | 11.84M |
| January 26, 2026 | 322 | 331.5 | 331.5 | 339 | 318 | 7.65M |
| January 23, 2026 | 312 | 322 | 322 | 324.5 | 312 | 5.74M |
| January 22, 2026 | 308 | 314 | 314 | 321.5 | 299.5 | 6.67M |
| January 21, 2026 | 315.5 | 304 | 304 | 317 | 302.5 | 5.37M |
| January 20, 2026 | 319.5 | 314 | 314 | 326 | 312.5 | 4.34M |
| January 19, 2026 | 340 | 319.5 | 319.5 | 341 | 318 | 8.05M |
| January 16, 2026 | 318.5 | 337.5 | 337.5 | 344.5 | 316 | 14.54M |
| January 15, 2026 | 303.5 | 318.5 | 318.5 | 322 | 301.5 | 10.5M |
| January 14, 2026 | 294.5 | 298.5 | 298.5 | 306 | 293 | 4.86M |
| January 13, 2026 | 294 | 293 | 293 | 301.5 | 285.5 | 6.11M |
| January 12, 2026 | 294.5 | 285.5 | 285.5 | 294.5 | 285 | 2.4M |
| January 09, 2026 | 289 | 292.5 | 292.5 | 293 | 284 | 2.99M |
| January 08, 2026 | 283 | 287 | 287 | 289 | 282 | 4.16M |
| January 07, 2026 | 275 | 281 | 281 | 281 | 273 | 2M |
| January 06, 2026 | 278 | 272 | 272 | 282.5 | 272 | 3.02M |
| January 05, 2026 | 281 | 278 | 278 | 281.5 | 275 | 2.38M |
| January 02, 2026 | 283 | 282 | 282 | 285 | 281.5 | 980,632 |
| December 31, 2025 | 279 | 283 | 283 | 283 | 276 | 1.73M |
| December 30, 2025 | 285 | 280 | 280 | 285 | 279 | 1.55M |
| December 29, 2025 | 282.5 | 285 | 285 | 289.5 | 282 | 2.6M |
| December 26, 2025 | 279 | 278.5 | 278.5 | 282 | 278 | 948,332 |
| December 24, 2025 | 285 | 278.5 | 278.5 | 285 | 278 | 1.74M |
| December 23, 2025 | 286.5 | 283.5 | 283.5 | 289 | 283.5 | 1.61M |
| December 22, 2025 | 283 | 285.5 | 285.5 | 287 | 283 | 967,617 |
| December 19, 2025 | 283 | 283 | 283 | 285.5 | 281.5 | 2.27M |
| December 18, 2025 | 284 | 282 | 282 | 288 | 281 | 1.54M |
| December 17, 2025 | 286 | 283.5 | 283.5 | 289 | 282 | 2.35M |
| December 16, 2025 | 283.5 | 285.5 | 285.5 | 290 | 282.5 | 3.93M |
| December 15, 2025 | 275 | 281.5 | 281.5 | 287 | 274 | 3.04M |
| December 12, 2025 | 285 | 277.5 | 277.5 | 286 | 276.5 | 2.66M |
| December 11, 2025 | 285 | 283 | 283 | 286 | 278.5 | 3.33M |
| December 10, 2025 | 294 | 288 | 288 | 294 | 287.5 | 1.58M |
| December 09, 2025 | 291.5 | 291.5 | 291.5 | 293 | 285 | 2.38M |
| December 08, 2025 | 299 | 291.5 | 291.5 | 299 | 291 | 2.15M |
| December 05, 2025 | 297.5 | 297.5 | 297.5 | 300.5 | 296.5 | 1.75M |
| December 04, 2025 | 302 | 298 | 298 | 303.5 | 297 | 1.61M |
| December 03, 2025 | 307.5 | 300 | 300 | 307.5 | 298 | 3.49M |
| December 02, 2025 | 317.5 | 307 | 307 | 317.5 | 306 | 4.03M |
| December 01, 2025 | 316 | 315.5 | 315.5 | 324.5 | 314.5 | 5.96M |
| November 28, 2025 | 321 | 312 | 312 | 323.5 | 308.5 | 5.9M |
| November 27, 2025 | 315.5 | 317.5 | 317.5 | 326 | 312 | 8.64M |
| November 26, 2025 | 306.5 | 315.5 | 315.5 | 328 | 304 | 11.66M |
| November 25, 2025 | 290.5 | 302 | 302 | 308 | 289 | 7M |
| November 24, 2025 | 283.5 | 293 | 293 | 297.5 | 283 | 4.85M |
| November 21, 2025 | 282.5 | 280.5 | 280.5 | 284 | 275.5 | 1.91M |
| November 20, 2025 | 287 | 284.5 | 284.5 | 289.5 | 283 | 2.04M |
| November 19, 2025 | 283 | 282 | 282 | 286 | 280 | 1.61M |
| November 18, 2025 | 289 | 283 | 283 | 289.5 | 281 | 2.52M |