286.00
+7(+2.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 281 | 276 | 276 | 282.5 | 275 | 13.65M |
| November 14, 2025 | 281 | 279.5 | 279.5 | 282.5 | 278 | 19.15M |
| November 13, 2025 | 292 | 285 | 285 | 293.5 | 285 | 25.4M |
| November 12, 2025 | 288 | 288 | 288 | 289.5 | 285.5 | 15.68M |
| November 11, 2025 | 294 | 291.5 | 291.5 | 297.5 | 291 | 12.15M |
| November 10, 2025 | 288 | 291.5 | 291.5 | 291.5 | 286 | 9.65M |
| November 07, 2025 | 290 | 287 | 287 | 291.5 | 286.5 | 9.97M |
| November 06, 2025 | 289.5 | 293 | 293 | 297 | 287 | 15.07M |
| November 05, 2025 | 282 | 289.5 | 289.5 | 290 | 280 | 19.35M |
| November 04, 2025 | 297.5 | 287.5 | 287.5 | 298.5 | 287 | 20.61M |
| November 03, 2025 | 300 | 297.5 | 297.5 | 302.5 | 296 | 12.06M |
| October 31, 2025 | 306 | 300.5 | 300.5 | 306.5 | 300.5 | 13.74M |
| October 30, 2025 | 308 | 306 | 306 | 310 | 303 | 21.04M |
| October 29, 2025 | 307 | 308 | 308 | 309 | 305 | 13.46M |
| October 28, 2025 | 308 | 304 | 304 | 308.5 | 303 | 18.28M |
| October 27, 2025 | 303.5 | 309.5 | 309.5 | 310 | 301 | 45.9M |
| October 23, 2025 | 289.5 | 293.5 | 293.5 | 303 | 289.5 | 34.14M |
| October 22, 2025 | 289 | 289.5 | 289.5 | 291.5 | 287 | 12.55M |
| October 21, 2025 | 297 | 291 | 291 | 297.5 | 291 | 16.92M |
| October 20, 2025 | 291 | 296.5 | 296.5 | 297.5 | 290.5 | 22.76M |