227.00
+6(+2.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 215 | 215 | 215 | 216.5 | 210.5 | 52.48M |
| February 05, 2026 | 217.5 | 215.5 | 215.5 | 220 | 215 | 43.3M |
| February 04, 2026 | 214.5 | 219 | 219 | 219 | 214 | 27.68M |
| February 03, 2026 | 218.5 | 216.5 | 216.5 | 220 | 214.5 | 41.5M |
| February 02, 2026 | 219.5 | 214.5 | 214.5 | 220 | 213.5 | 65.66M |
| January 30, 2026 | 223.5 | 220.5 | 220.5 | 223.5 | 218.5 | 71.11M |
| January 29, 2026 | 226.5 | 224 | 224 | 227.5 | 222 | 55.28M |
| January 28, 2026 | 227 | 225.5 | 225.5 | 231.5 | 224 | 79.7M |
| January 27, 2026 | 226 | 225.5 | 225.5 | 227 | 224 | 36.73M |
| January 26, 2026 | 222.5 | 224 | 224 | 225 | 220 | 39.19M |
| January 23, 2026 | 225.5 | 221.5 | 221.5 | 226.5 | 221.5 | 33.97M |
| January 22, 2026 | 223.5 | 223.5 | 223.5 | 226 | 222 | 47.82M |
| January 21, 2026 | 221 | 219 | 219 | 225 | 219 | 76.84M |
| January 20, 2026 | 228.5 | 223.5 | 223.5 | 228.5 | 223.5 | 77.1M |
| January 19, 2026 | 233.5 | 229.5 | 229.5 | 233.5 | 229 | 53.44M |
| January 16, 2026 | 235 | 234.5 | 234.5 | 235 | 231 | 48.2M |
| January 15, 2026 | 234 | 233.5 | 233.5 | 234 | 231 | 34.88M |
| January 14, 2026 | 228 | 234.5 | 234.5 | 234.5 | 227.5 | 59.1M |
| January 13, 2026 | 230 | 226.5 | 226.5 | 230.5 | 226 | 44.7M |
| January 12, 2026 | 233 | 229 | 229 | 233 | 228.5 | 28.71M |
| January 09, 2026 | 230 | 230.5 | 230.5 | 232 | 227 | 37.37M |
| January 08, 2026 | 237.5 | 229.5 | 229.5 | 237.5 | 228.5 | 89.22M |
| January 07, 2026 | 237.5 | 238.5 | 238.5 | 241.5 | 235 | 84.3M |
| January 06, 2026 | 237 | 236 | 236 | 239 | 232.5 | 65.51M |
| January 05, 2026 | 234.5 | 234.5 | 234.5 | 236 | 233.5 | 64.7M |
| January 02, 2026 | 232 | 232 | 232 | 233.5 | 229 | 52.25M |
| December 31, 2025 | 228.5 | 230.5 | 230.5 | 231.5 | 228 | 41.18M |
| December 30, 2025 | 230.5 | 228 | 228 | 231 | 228 | 36.16M |
| December 29, 2025 | 227 | 231 | 231 | 233 | 226.5 | 57.91M |
| December 26, 2025 | 225.5 | 225.5 | 225.5 | 227.5 | 224.5 | 23.33M |
| December 24, 2025 | 225.5 | 224 | 224 | 227.5 | 224 | 36.35M |
| December 23, 2025 | 225.5 | 224 | 224 | 226 | 223.5 | 29.63M |
| December 22, 2025 | 224.5 | 224 | 224 | 225.5 | 223 | 40.06M |
| December 19, 2025 | 219 | 221.5 | 221.5 | 221.5 | 218 | 41.13M |
| December 18, 2025 | 214.5 | 216 | 216 | 217 | 213.5 | 49.16M |
| December 17, 2025 | 218 | 216.5 | 216.5 | 219.5 | 216 | 43.16M |
| December 16, 2025 | 220 | 218 | 218 | 220.5 | 215 | 63.26M |
| December 15, 2025 | 221 | 221.5 | 221.5 | 223 | 220.5 | 44.17M |
| December 12, 2025 | 227 | 227 | 227 | 228.5 | 225 | 29.68M |
| December 11, 2025 | 234 | 226 | 226 | 234.5 | 226 | 59.32M |
| December 10, 2025 | 236 | 233.5 | 233.5 | 236 | 232 | 36.07M |
| December 09, 2025 | 233 | 235 | 235 | 236.5 | 232 | 54.36M |
| December 08, 2025 | 231.5 | 232 | 232 | 232 | 229 | 29.9M |
| December 05, 2025 | 229 | 231 | 231 | 231.5 | 228.5 | 34.89M |
| December 04, 2025 | 230 | 228.5 | 228.5 | 230 | 227.5 | 22.61M |
| December 03, 2025 | 225 | 227 | 227 | 230 | 225 | 51.49M |
| December 02, 2025 | 220.5 | 222 | 222 | 225 | 220.5 | 44.75M |
| December 01, 2025 | 225 | 222 | 222 | 226 | 222 | 52.41M |
| November 28, 2025 | 229.5 | 225.5 | 225.5 | 229.5 | 225 | 56.94M |
| November 27, 2025 | 229 | 231 | 231 | 232 | 226 | 63.04M |
| November 26, 2025 | 221 | 227 | 227 | 228 | 221 | 68.46M |
| November 25, 2025 | 225 | 219 | 219 | 226 | 219 | 73.34M |
| November 24, 2025 | 226.5 | 220 | 220 | 227 | 220 | 99.32M |
| November 21, 2025 | 226 | 225 | 225 | 229.5 | 225 | 96.28M |
| November 20, 2025 | 237 | 236.5 | 236.5 | 238 | 232.5 | 74.4M |
| November 19, 2025 | 226.5 | 229 | 229 | 230 | 226.5 | 70.91M |
| November 18, 2025 | 231.5 | 230 | 230 | 237 | 230 | 77.36M |
| November 17, 2025 | 241 | 236 | 236 | 242 | 235 | 84.87M |
| November 14, 2025 | 246.5 | 241 | 241 | 247 | 241 | 111.12M |
| November 13, 2025 | 256 | 252 | 252 | 256 | 247 | 90.37M |