298.50
+5.5(+1.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 296 | 289.5 | 289.5 | 296 | 286.5 | 2.79M |
| November 14, 2025 | 284 | 294 | 294 | 299.5 | 283.5 | 5.9M |
| November 13, 2025 | 290 | 287 | 287 | 291.5 | 286 | 2.4M |
| November 12, 2025 | 288 | 288 | 288 | 294 | 286 | 3.44M |
| November 11, 2025 | 281 | 286 | 286 | 291.5 | 281 | 4.6M |
| November 10, 2025 | 278 | 272.5 | 272.5 | 278 | 267.5 | 3.31M |
| November 07, 2025 | 285 | 279 | 279 | 288.5 | 279 | 1.65M |
| November 06, 2025 | 285.5 | 285 | 285 | 290 | 283 | 1.38M |
| November 05, 2025 | 282 | 282 | 282 | 286.5 | 278 | 1.93M |
| November 04, 2025 | 288 | 285 | 285 | 293 | 279 | 3.63M |
| November 03, 2025 | 300 | 287.5 | 287.5 | 300 | 285.5 | 3.65M |
| October 31, 2025 | 290 | 295.5 | 295.5 | 305 | 290 | 7.07M |
| October 30, 2025 | 286.5 | 288.5 | 288.5 | 290.5 | 282 | 3.54M |
| October 29, 2025 | 291 | 286 | 286 | 293 | 286 | 3.03M |
| October 28, 2025 | 286.5 | 290.5 | 290.5 | 294.5 | 283 | 4.74M |
| October 27, 2025 | 286 | 286 | 286 | 293 | 281.5 | 5.72M |
| October 23, 2025 | 287.5 | 284.5 | 284.5 | 290.5 | 281.5 | 5.62M |
| October 22, 2025 | 319 | 291 | 291 | 319.5 | 291 | 16.5M |
| October 21, 2025 | 278.5 | 306.5 | 306.5 | 306.5 | 274.5 | 14.68M |
| October 20, 2025 | 299.5 | 279 | 279 | 299.5 | 270 | 12.97M |