281.50
+3(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 283 | 281.5 | 281.5 | 283.5 | 281.5 | 142,539 |
| January 13, 2026 | 278.5 | 278.5 | 278.5 | 280 | 277.5 | 191,387 |
| January 12, 2026 | 271.5 | 272 | 272 | 272.5 | 266.5 | 200,782 |
| January 09, 2026 | 274.5 | 271.5 | 271.5 | 274.5 | 270.5 | 101,408 |
| January 08, 2026 | 275.5 | 274.5 | 274.5 | 277.5 | 274 | 101,224 |
| January 07, 2026 | 281.5 | 281.5 | 275 | 282.5 | 280 | 153,078 |
| January 06, 2026 | 281.5 | 278.5 | 278 | 282.5 | 277 | 247,048 |
| January 05, 2026 | 283 | 280.5 | 280.5 | 283 | 280 | 181,144 |
| January 02, 2026 | 280.5 | 282 | 282 | 283 | 278.5 | 149,601 |
| December 31, 2025 | 282.5 | 281.5 | 281.5 | 284 | 281.5 | 81,421 |
| December 30, 2025 | 280.5 | 282.5 | 282.5 | 282.5 | 279.5 | 59,287 |
| December 29, 2025 | 282 | 280.5 | 280.5 | 282 | 279.5 | 95,961 |
| December 26, 2025 | 283.5 | 281.5 | 281.5 | 284 | 280.5 | 120,792 |
| December 24, 2025 | 286.5 | 284 | 284 | 286.5 | 283.5 | 65,637 |
| December 23, 2025 | 286 | 285.5 | 285.5 | 286 | 284.5 | 35,254 |
| December 22, 2025 | 288 | 286.5 | 286.5 | 288 | 285 | 33,925 |
| December 19, 2025 | 288 | 287.5 | 287.5 | 288 | 286.5 | 14,711 |
| December 18, 2025 | 287 | 285 | 285 | 287 | 284.5 | 32,783 |
| December 17, 2025 | 287 | 286.5 | 286.5 | 288 | 285 | 56,649 |
| December 16, 2025 | 288.5 | 285.5 | 285.5 | 289.5 | 283 | 144,322 |
| December 15, 2025 | 291 | 289 | 289 | 292 | 289 | 48,435 |
| December 12, 2025 | 293.5 | 293 | 293 | 295 | 292.5 | 31,878 |
| December 11, 2025 | 292.5 | 292 | 292 | 293 | 292 | 42,505 |
| December 10, 2025 | 294.5 | 293 | 293 | 294.5 | 293 | 32,666 |
| December 09, 2025 | 294.5 | 293.5 | 293.5 | 295 | 293 | 41,880 |
| December 08, 2025 | 296.5 | 295 | 295 | 296.5 | 295 | 20,471 |
| December 05, 2025 | 295.5 | 296.5 | 296.5 | 296.5 | 295.5 | 29,554 |
| December 04, 2025 | 294 | 296 | 296 | 297 | 294 | 41,807 |
| December 03, 2025 | 294.5 | 294.5 | 294.5 | 295 | 294 | 21,736 |
| December 02, 2025 | 294.5 | 294 | 294 | 299 | 294 | 79,339 |
| December 01, 2025 | 296 | 292.5 | 292.5 | 298 | 292.5 | 59,473 |
| November 28, 2025 | 295 | 297 | 297 | 297.5 | 294 | 70,661 |
| November 27, 2025 | 295 | 295 | 295 | 295.5 | 294 | 48,390 |
| November 26, 2025 | 293 | 293.5 | 293.5 | 296.5 | 291.5 | 171,898 |
| November 25, 2025 | 290 | 293 | 293 | 294 | 289 | 74,336 |
| November 24, 2025 | 287 | 289 | 289 | 289.5 | 285.5 | 72,979 |
| November 21, 2025 | 285 | 283.5 | 283.5 | 286 | 283.5 | 73,929 |
| November 20, 2025 | 287.5 | 286 | 286 | 289.5 | 285.5 | 30,662 |
| November 19, 2025 | 285 | 285 | 285 | 286.5 | 283.5 | 44,380 |
| November 18, 2025 | 287 | 284 | 284 | 287 | 283.5 | 99,885 |
| November 17, 2025 | 289 | 288 | 288 | 289.5 | 287 | 55,015 |
| November 14, 2025 | 286.5 | 287 | 287 | 287 | 283 | 66,157 |
| November 13, 2025 | 286.5 | 286.5 | 286.5 | 286.5 | 284.5 | 50,395 |
| November 12, 2025 | 286 | 285.5 | 285.5 | 287.5 | 283.5 | 158,022 |
| November 11, 2025 | 291 | 286 | 286 | 292.5 | 285.5 | 208,503 |
| November 10, 2025 | 291.5 | 290 | 290 | 291.5 | 289.5 | 41,422 |
| November 07, 2025 | 292.5 | 290.5 | 290.5 | 293 | 290 | 35,919 |
| November 06, 2025 | 292 | 292.5 | 292.5 | 292.5 | 290.5 | 28,874 |
| November 05, 2025 | 290 | 290 | 290 | 291.5 | 289.5 | 95,261 |
| November 04, 2025 | 290.5 | 290 | 290 | 292 | 290 | 62,353 |
| November 03, 2025 | 292 | 290.5 | 290.5 | 292 | 290.5 | 51,197 |
| October 31, 2025 | 292.5 | 290.5 | 290.5 | 292.5 | 290.5 | 44,005 |
| October 30, 2025 | 292.5 | 292.5 | 292.5 | 292.5 | 290.5 | 77,718 |
| October 29, 2025 | 293 | 291.5 | 291.5 | 293 | 290 | 66,785 |
| October 28, 2025 | 290 | 291 | 291 | 292.5 | 290 | 60,991 |
| October 27, 2025 | 292.5 | 290.5 | 290.5 | 292.5 | 290 | 91,983 |
| October 23, 2025 | 291 | 290.5 | 290.5 | 291 | 290 | 60,527 |
| October 22, 2025 | 292.5 | 292 | 292 | 292.5 | 290 | 47,406 |
| October 21, 2025 | 291.5 | 290 | 290 | 291.5 | 290 | 69,412 |
| October 20, 2025 | 292.5 | 294.5 | 294.5 | 294.5 | 289 | 159,195 |