286.00
+1(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 286 | 286 | 286 | 286.5 | 281 | 16.62M |
| February 10, 2026 | 285 | 285 | 285 | 287 | 282.5 | 15.44M |
| February 09, 2026 | 284 | 284 | 284 | 285 | 281.5 | 12.8M |
| February 06, 2026 | 273.5 | 279.5 | 279.5 | 280 | 268.5 | 18.53M |
| February 05, 2026 | 275.5 | 273 | 273 | 281.5 | 272 | 11.58M |
| February 04, 2026 | 274.5 | 278 | 278 | 278.5 | 272.5 | 9.78M |
| February 03, 2026 | 278.5 | 276.5 | 276.5 | 281 | 272 | 13.88M |
| February 02, 2026 | 279.5 | 273 | 273 | 279.5 | 271.5 | 17.03M |
| January 30, 2026 | 282.5 | 280 | 280 | 283 | 276.5 | 17.29M |
| January 29, 2026 | 287 | 283 | 283 | 288 | 281.5 | 11.24M |
| January 28, 2026 | 288 | 287 | 287 | 292 | 284.5 | 15.43M |
| January 27, 2026 | 287.5 | 287.5 | 287.5 | 290 | 285 | 11.37M |
| January 26, 2026 | 283 | 287 | 287 | 287 | 280.5 | 18.87M |
| January 23, 2026 | 284.5 | 280 | 280 | 285.5 | 278.5 | 12.4M |
| January 22, 2026 | 279.5 | 283 | 283 | 283 | 278.5 | 14.5M |
| January 21, 2026 | 275.5 | 275 | 275 | 279.5 | 273.5 | 13.98M |
| January 20, 2026 | 281 | 277.5 | 277.5 | 282 | 277 | 13.98M |
| January 19, 2026 | 288.5 | 282 | 282 | 288.5 | 281.5 | 16.47M |
| January 16, 2026 | 286 | 289.5 | 289.5 | 290 | 285.5 | 22.84M |
| January 15, 2026 | 285.5 | 283 | 283 | 285.5 | 279.5 | 15.7M |
| January 14, 2026 | 282 | 286 | 286 | 287 | 280 | 28.22M |
| January 13, 2026 | 284 | 279 | 279 | 285 | 277 | 17.21M |
| January 12, 2026 | 285.5 | 280.5 | 280.5 | 286 | 278 | 20.98M |
| January 09, 2026 | 278 | 283 | 283 | 287.5 | 277 | 50.34M |
| January 08, 2026 | 280.5 | 273 | 273 | 281 | 272 | 24.72M |
| January 07, 2026 | 282 | 282 | 282 | 285 | 280.5 | 19.17M |
| January 06, 2026 | 277 | 282 | 282 | 282 | 273.5 | 24.07M |
| January 05, 2026 | 277.5 | 278 | 278 | 280 | 275 | 26.02M |
| January 02, 2026 | 274 | 277 | 277 | 280 | 270 | 23.28M |
| December 31, 2025 | 263.5 | 272 | 272 | 272.5 | 263.5 | 24.4M |
| December 30, 2025 | 263 | 263 | 263 | 263 | 260.5 | 12.49M |
| December 29, 2025 | 262 | 263 | 263 | 265 | 260.5 | 14.66M |
| December 26, 2025 | 265 | 263 | 263 | 265 | 261 | 16.59M |
| December 24, 2025 | 265.5 | 264 | 264 | 267 | 263.5 | 13.64M |
| December 23, 2025 | 268 | 264.5 | 264.5 | 268 | 263.5 | 17.98M |
| December 22, 2025 | 267.5 | 267 | 267 | 268.5 | 265 | 19.49M |
| December 19, 2025 | 262.5 | 265 | 265 | 265 | 261.5 | 22.52M |
| December 18, 2025 | 265 | 260 | 260 | 265.5 | 260 | 28.19M |
| December 17, 2025 | 269.5 | 265 | 265 | 271 | 265 | 50.92M |
| December 16, 2025 | 282 | 273 | 273 | 282.5 | 273 | 27.4M |
| December 15, 2025 | 282.5 | 285 | 285 | 285.5 | 280.5 | 8.55M |
| December 12, 2025 | 290 | 286.5 | 286.5 | 290.5 | 285.5 | 5.85M |
| December 11, 2025 | 295 | 288 | 288 | 295 | 287.5 | 11.33M |
| December 10, 2025 | 297.5 | 292.5 | 292.5 | 298.5 | 291 | 10.28M |
| December 09, 2025 | 299 | 296 | 296 | 301.5 | 293.5 | 15.23M |
| December 08, 2025 | 297.5 | 297.5 | 297.5 | 298 | 295 | 11.24M |
| December 05, 2025 | 294.5 | 297.5 | 297.5 | 301 | 294 | 22.3M |
| December 04, 2025 | 293 | 294.5 | 294.5 | 294.5 | 292 | 11.68M |
| December 03, 2025 | 287.5 | 292.5 | 292.5 | 293 | 287.5 | 15.03M |
| December 02, 2025 | 288 | 288.5 | 288.5 | 293 | 287.5 | 15.81M |
| December 01, 2025 | 283 | 287 | 287 | 288 | 282 | 16.7M |
| November 28, 2025 | 281 | 282 | 282 | 284 | 276 | 12.85M |
| November 27, 2025 | 279 | 281.5 | 281.5 | 282 | 278 | 6.59M |
| November 26, 2025 | 278 | 279.5 | 279.5 | 281 | 276.5 | 9.64M |
| November 25, 2025 | 278 | 275 | 275 | 279.5 | 274 | 9.49M |
| November 24, 2025 | 272 | 272 | 272 | 274 | 270 | 15.03M |
| November 21, 2025 | 267.5 | 270 | 270 | 272 | 266.5 | 12.07M |
| November 20, 2025 | 275 | 274 | 274 | 276.5 | 272.5 | 10.37M |
| November 19, 2025 | 271 | 267 | 267 | 273.5 | 267 | 14.76M |
| November 18, 2025 | 275 | 270 | 270 | 278.5 | 270 | 19.02M |