247.00
+11.5(+4.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 242 | 247 | 247 | 248.5 | 241 | 10.84M |
| January 13, 2026 | 237 | 235.5 | 235.5 | 240 | 234 | 4.48M |
| January 12, 2026 | 240 | 235.5 | 235.5 | 241 | 235.5 | 6.38M |
| January 09, 2026 | 247 | 240 | 240 | 248 | 240 | 5.67M |
| January 08, 2026 | 248.5 | 245 | 245 | 253 | 244 | 7.35M |
| January 07, 2026 | 246.5 | 245 | 245 | 246.5 | 243 | 3.59M |
| January 06, 2026 | 249 | 245 | 245 | 250 | 243 | 4.61M |
| January 05, 2026 | 258 | 248 | 248 | 259 | 248 | 6.11M |
| January 02, 2026 | 249 | 259 | 259 | 259 | 245 | 9.37M |
| December 31, 2025 | 244 | 249.5 | 249.5 | 249.5 | 240.5 | 9.22M |
| December 30, 2025 | 239 | 246 | 246 | 246 | 236.5 | 7M |
| December 29, 2025 | 235 | 238.5 | 238.5 | 239.5 | 234 | 2.2M |
| December 26, 2025 | 235 | 233.5 | 233.5 | 235.5 | 233 | 1.72M |
| December 24, 2025 | 235.5 | 233.5 | 233.5 | 237 | 233.5 | 1.62M |
| December 23, 2025 | 238 | 234 | 234 | 238.5 | 234 | 2.08M |
| December 22, 2025 | 240 | 237 | 237 | 240 | 236.5 | 1.75M |
| December 19, 2025 | 239 | 238 | 238 | 239.5 | 234 | 4.64M |
| December 18, 2025 | 238.5 | 237 | 237 | 242.5 | 237 | 3.53M |
| December 17, 2025 | 236 | 236 | 236 | 240 | 235.5 | 2.38M |
| December 16, 2025 | 234.5 | 235.5 | 235.5 | 238 | 232 | 2.86M |
| December 15, 2025 | 235 | 235 | 235 | 236.5 | 233.5 | 2.05M |
| December 12, 2025 | 244.5 | 239.5 | 239.5 | 245.5 | 238.5 | 3.15M |
| December 11, 2025 | 246 | 243.5 | 243.5 | 248.5 | 243 | 2.76M |
| December 10, 2025 | 243.5 | 244.5 | 244.5 | 245 | 242 | 1.94M |
| December 09, 2025 | 248 | 243 | 243 | 250.5 | 243 | 5.03M |
| December 08, 2025 | 244.5 | 246 | 246 | 246 | 243.5 | 1.57M |
| December 05, 2025 | 244.5 | 244 | 244 | 246.5 | 243 | 2.68M |
| December 04, 2025 | 247 | 244.5 | 244.5 | 247.5 | 243.5 | 2.4M |
| December 03, 2025 | 245 | 245 | 245 | 247 | 244.5 | 2.43M |
| December 02, 2025 | 243.5 | 242 | 242 | 246 | 241.5 | 1.96M |
| December 01, 2025 | 243.5 | 243 | 243 | 245.5 | 241.5 | 1.92M |
| November 28, 2025 | 247 | 243.5 | 243.5 | 247 | 241.5 | 3.27M |
| November 27, 2025 | 248.5 | 247 | 247 | 249 | 244 | 2.61M |
| November 26, 2025 | 245.5 | 246 | 246 | 247.5 | 243.5 | 2.99M |
| November 25, 2025 | 246.5 | 242.5 | 242.5 | 246.5 | 242 | 3.49M |
| November 24, 2025 | 246 | 243.5 | 243.5 | 248 | 240.5 | 5.58M |
| November 21, 2025 | 240.5 | 239.5 | 239.5 | 243.5 | 238.5 | 4.61M |
| November 20, 2025 | 247 | 248 | 248 | 253 | 245.5 | 6.93M |
| November 19, 2025 | 244.5 | 239.5 | 239.5 | 247 | 239.5 | 7.71M |
| November 18, 2025 | 250.5 | 246 | 246 | 251.5 | 245 | 9.69M |
| November 17, 2025 | 263 | 256 | 256 | 264 | 256 | 12.4M |
| November 14, 2025 | 266 | 270.5 | 270.5 | 276 | 264 | 4.65M |
| November 13, 2025 | 274 | 270 | 270 | 276 | 270 | 2.1M |
| November 12, 2025 | 276 | 271 | 271 | 276 | 269.5 | 3.45M |
| November 11, 2025 | 277.5 | 275 | 275 | 280 | 275 | 2.46M |
| November 10, 2025 | 271.5 | 276 | 276 | 277 | 268.5 | 3.82M |
| November 07, 2025 | 275.5 | 271 | 271 | 278 | 270 | 3.32M |
| November 06, 2025 | 270 | 278.5 | 278.5 | 284 | 267.5 | 7.2M |
| November 05, 2025 | 263 | 267 | 267 | 268.5 | 261 | 3.42M |
| November 04, 2025 | 277 | 267 | 267 | 279 | 267 | 6.22M |
| November 03, 2025 | 280 | 277 | 277 | 280.5 | 276 | 2.91M |
| October 31, 2025 | 283 | 280.5 | 280.5 | 285 | 280.5 | 3.65M |
| October 30, 2025 | 285 | 281.5 | 281.5 | 285.5 | 280 | 3.27M |
| October 29, 2025 | 287.5 | 284.5 | 284.5 | 289 | 283.5 | 3.86M |
| October 28, 2025 | 287.5 | 286.5 | 286.5 | 288 | 283 | 4.4M |
| October 27, 2025 | 281.5 | 285 | 285 | 285.5 | 281.5 | 3.63M |
| October 23, 2025 | 280 | 279.5 | 279.5 | 284.5 | 278.5 | 3.51M |
| October 22, 2025 | 287 | 282 | 282 | 287 | 281 | 3.4M |
| October 21, 2025 | 285.5 | 288 | 288 | 288 | 283 | 4.32M |
| October 20, 2025 | 280 | 285 | 285 | 285 | 279 | 3.59M |