476.00
-2.5(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 470.5 | 478.5 | 478.5 | 480 | 470.5 | 1.77M |
| February 09, 2026 | 480 | 470.5 | 470.5 | 482 | 468 | 2.89M |
| February 06, 2026 | 459.5 | 472.5 | 472.5 | 474.5 | 457 | 3.97M |
| February 05, 2026 | 475 | 463 | 463 | 476 | 463 | 4.86M |
| February 04, 2026 | 485 | 476 | 476 | 486 | 475.5 | 4.31M |
| February 03, 2026 | 482 | 487 | 487 | 492.5 | 479.5 | 3.43M |
| February 02, 2026 | 483.5 | 475 | 475 | 487.5 | 470 | 3.33M |
| January 30, 2026 | 500 | 483.5 | 483.5 | 502 | 483.5 | 6.64M |
| January 29, 2026 | 484 | 511 | 511 | 518 | 483 | 7.83M |
| January 28, 2026 | 531 | 525 | 525 | 535 | 518 | 2.47M |
| January 27, 2026 | 523 | 530 | 530 | 532 | 518 | 3.54M |
| January 26, 2026 | 502 | 517 | 517 | 519 | 501 | 2.6M |
| January 23, 2026 | 513 | 507 | 507 | 519 | 506 | 3.08M |
| January 22, 2026 | 510 | 513 | 513 | 515 | 509 | 1.84M |
| January 21, 2026 | 513 | 502 | 502 | 514 | 502 | 2.82M |
| January 20, 2026 | 515 | 517 | 517 | 524 | 514 | 2.45M |
| January 19, 2026 | 509 | 515 | 515 | 522 | 501 | 2.96M |
| January 16, 2026 | 519 | 509 | 509 | 519 | 506 | 3.35M |
| January 15, 2026 | 534 | 513 | 513 | 534 | 505 | 6.56M |
| January 14, 2026 | 564 | 532 | 532 | 564 | 525 | 9.22M |
| January 13, 2026 | 592 | 576 | 576 | 592 | 567 | 16.57M |
| January 12, 2026 | 513 | 539 | 539 | 558 | 513 | 4.5M |
| January 09, 2026 | 525 | 510 | 510 | 525 | 507 | 2.96M |
| January 08, 2026 | 532 | 529 | 529 | 532 | 525 | 2.75M |
| January 07, 2026 | 523 | 530 | 530 | 530 | 518 | 2.92M |
| January 06, 2026 | 500 | 512 | 512 | 515 | 494.5 | 2.86M |
| January 05, 2026 | 496 | 493.5 | 493.5 | 497 | 488.5 | 2.45M |
| January 02, 2026 | 494.5 | 487.5 | 487.5 | 497 | 487.5 | 3.52M |
| December 31, 2025 | 484.5 | 489 | 489 | 490 | 483 | 1.2M |
| December 30, 2025 | 485.5 | 481 | 481 | 485.5 | 480 | 1.03M |
| December 29, 2025 | 486 | 484 | 484 | 488.5 | 482.5 | 1.3M |
| December 26, 2025 | 492 | 485.5 | 485.5 | 492 | 485.5 | 1.55M |
| December 24, 2025 | 500 | 490.5 | 490.5 | 500 | 487.5 | 1.99M |
| December 23, 2025 | 494 | 488 | 488 | 496.5 | 487 | 1.68M |
| December 22, 2025 | 500 | 492 | 492 | 501 | 492 | 1.94M |
| December 19, 2025 | 507 | 497 | 497 | 508 | 497 | 3.3M |
| December 18, 2025 | 513 | 507 | 507 | 516 | 505 | 1.97M |
| December 17, 2025 | 516 | 514 | 514 | 519 | 510 | 2.19M |
| December 16, 2025 | 521 | 514 | 514 | 523 | 510 | 1.88M |
| December 15, 2025 | 523 | 527 | 527 | 528 | 520 | 1.54M |
| December 12, 2025 | 536 | 527 | 527 | 537 | 525 | 713,893 |
| December 11, 2025 | 542 | 532 | 532 | 543 | 528 | 1.27M |
| December 10, 2025 | 536 | 539 | 539 | 540 | 533 | 1.43M |
| December 09, 2025 | 535 | 534 | 534 | 535 | 528 | 926,253 |
| December 08, 2025 | 534 | 533 | 533 | 537 | 529 | 999,160 |
| December 05, 2025 | 529 | 533 | 533 | 533 | 524 | 936,626 |
| December 04, 2025 | 537 | 533 | 533 | 541 | 529 | 1M |
| December 03, 2025 | 542 | 538 | 538 | 544 | 536 | 1.77M |
| December 02, 2025 | 532 | 542 | 542 | 542 | 527 | 2.31M |
| December 01, 2025 | 526 | 533 | 533 | 533 | 522 | 2.15M |
| November 28, 2025 | 522 | 521 | 521 | 524 | 518 | 1.31M |
| November 27, 2025 | 524 | 521 | 521 | 524 | 512 | 2.07M |
| November 26, 2025 | 508 | 521 | 521 | 522 | 508 | 2.56M |
| November 25, 2025 | 506 | 511 | 511 | 513 | 503 | 2.23M |
| November 24, 2025 | 515 | 508 | 508 | 516 | 494 | 5.88M |
| November 21, 2025 | 495 | 498 | 498 | 501 | 490 | 2.33M |
| November 20, 2025 | 494 | 496.5 | 496.5 | 497.5 | 490 | 1.69M |
| November 19, 2025 | 498.5 | 488.5 | 488.5 | 498.5 | 485 | 2.19M |
| November 18, 2025 | 497.5 | 493.5 | 493.5 | 499.5 | 490 | 2.61M |
| November 17, 2025 | 501 | 497.5 | 497.5 | 505 | 497.5 | 1.97M |