242.00
+3(+1.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 241 | 242 | 242 | 255 | 237.5 | 3.25M |
| January 14, 2026 | 248 | 239 | 239 | 248 | 234 | 3.62M |
| January 13, 2026 | 223.5 | 242 | 242 | 242 | 222.5 | 5.15M |
| January 12, 2026 | 213 | 220 | 220 | 223 | 212 | 1.99M |
| January 09, 2026 | 212 | 209 | 209 | 213.5 | 204.5 | 598,580 |
| January 08, 2026 | 209 | 208 | 208 | 215.5 | 207 | 731,273 |
| January 07, 2026 | 211 | 209 | 209 | 211 | 205.5 | 710,079 |
| January 06, 2026 | 222 | 211 | 211 | 222 | 210.5 | 1.07M |
| January 05, 2026 | 227.5 | 218.5 | 218.5 | 228.5 | 218.5 | 1.11M |
| January 02, 2026 | 219.5 | 225.5 | 225.5 | 228 | 219.5 | 1.59M |
| December 31, 2025 | 220 | 219 | 219 | 223.5 | 216.5 | 659,024 |
| December 30, 2025 | 217.5 | 216.5 | 216.5 | 221 | 212.5 | 800,264 |
| December 29, 2025 | 208.5 | 219 | 219 | 221.5 | 207.5 | 2.15M |
| December 26, 2025 | 203 | 209.5 | 209.5 | 210 | 203 | 1.13M |
| December 24, 2025 | 195 | 202 | 202 | 202.5 | 195 | 923,190 |
| December 23, 2025 | 191.5 | 195 | 195 | 196 | 189 | 589,033 |
| December 22, 2025 | 186 | 189 | 189 | 189.5 | 184.5 | 238,676 |
| December 19, 2025 | 185.5 | 185 | 185 | 187 | 182 | 472,009 |
| December 18, 2025 | 185 | 181.5 | 181.5 | 185 | 181 | 463,900 |
| December 17, 2025 | 184.5 | 185.5 | 185.5 | 191.5 | 184 | 332,625 |
| December 16, 2025 | 184 | 184.5 | 184.5 | 186.5 | 181.5 | 427,114 |
| December 15, 2025 | 185.5 | 186 | 186 | 187.5 | 183.5 | 199,358 |
| December 12, 2025 | 189.5 | 187.5 | 187.5 | 190.5 | 186.5 | 278,361 |
| December 11, 2025 | 190.5 | 187.5 | 187.5 | 192 | 186.5 | 329,982 |
| December 10, 2025 | 191 | 189.5 | 189.5 | 193 | 188 | 359,551 |
| December 09, 2025 | 195.5 | 191 | 191 | 195.5 | 190.5 | 426,236 |
| December 08, 2025 | 195 | 195.5 | 195.5 | 197.5 | 193 | 352,908 |
| December 05, 2025 | 196.5 | 195.5 | 195.5 | 205 | 195 | 2M |
| December 04, 2025 | 194.5 | 192 | 192 | 200 | 192 | 900,744 |
| December 03, 2025 | 192 | 190 | 190 | 193.5 | 190 | 145,841 |
| December 02, 2025 | 192.5 | 190 | 190 | 194.5 | 190 | 170,591 |
| December 01, 2025 | 197.5 | 192.5 | 192.5 | 197.5 | 191.5 | 257,398 |
| November 28, 2025 | 198 | 197 | 197 | 198 | 194 | 269,964 |
| November 27, 2025 | 199.5 | 197.5 | 197.5 | 201 | 197 | 304,588 |
| November 26, 2025 | 199 | 198.5 | 198.5 | 204.5 | 198 | 488,951 |
| November 25, 2025 | 193.5 | 196 | 196 | 196.5 | 190.5 | 428,312 |
| November 24, 2025 | 191 | 188.5 | 188.5 | 191.5 | 186.5 | 328,043 |
| November 21, 2025 | 192 | 188 | 188 | 195.5 | 187.5 | 894,816 |
| November 20, 2025 | 199.5 | 197 | 197 | 204 | 196 | 869,907 |
| November 19, 2025 | 184.5 | 194.5 | 194.5 | 196 | 184 | 918,282 |
| November 18, 2025 | 192.5 | 184.5 | 184.5 | 192.5 | 182.5 | 1.14M |
| November 17, 2025 | 202 | 192.5 | 192.5 | 202 | 192.5 | 1.01M |
| November 14, 2025 | 208 | 200.5 | 200.5 | 208 | 200.5 | 1.55M |
| November 13, 2025 | 211.5 | 214.5 | 214.5 | 214.5 | 208 | 929,866 |
| November 12, 2025 | 201.5 | 210 | 210 | 213 | 200.5 | 1.37M |
| November 11, 2025 | 204 | 198 | 198 | 205.5 | 198 | 551,333 |
| November 10, 2025 | 205.5 | 203.5 | 203.5 | 208.5 | 201 | 491,744 |
| November 07, 2025 | 205 | 206.5 | 206.5 | 210.5 | 204.5 | 627,710 |
| November 06, 2025 | 205 | 206.5 | 206.5 | 213 | 204 | 1.25M |
| November 05, 2025 | 197 | 203.5 | 203.5 | 204 | 196.5 | 717,675 |
| November 04, 2025 | 205.5 | 203 | 203 | 205.5 | 200 | 889,296 |
| November 03, 2025 | 202.5 | 205.5 | 205.5 | 206.5 | 201.5 | 588,398 |
| October 31, 2025 | 198.5 | 201.5 | 201.5 | 207 | 197 | 1.15M |
| October 30, 2025 | 201 | 196 | 196 | 203 | 195 | 1.47M |
| October 29, 2025 | 202 | 202 | 202 | 204 | 200.5 | 403,116 |
| October 28, 2025 | 209 | 202 | 202 | 211 | 200.5 | 1.24M |
| October 27, 2025 | 213 | 210 | 210 | 214 | 208 | 652,305 |
| October 23, 2025 | 217 | 211 | 211 | 220 | 209 | 1.09M |
| October 22, 2025 | 231 | 220 | 220 | 231 | 219.5 | 1.55M |
| October 21, 2025 | 229 | 227 | 227 | 234.5 | 223 | 2.69M |