305.00
+7.5(+2.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 300 | 305 | 305 | 307 | 299.5 | 4.28M |
| February 10, 2026 | 291.5 | 297.5 | 297.5 | 297.5 | 290.5 | 2.35M |
| February 09, 2026 | 298 | 291 | 291 | 302 | 290 | 2.45M |
| February 06, 2026 | 287.5 | 287.5 | 287.5 | 288 | 283 | 1.76M |
| February 05, 2026 | 286.5 | 287.5 | 287.5 | 293 | 285.5 | 1.36M |
| February 04, 2026 | 288 | 287.5 | 287.5 | 291.5 | 287.5 | 1.49M |
| February 03, 2026 | 296 | 290 | 290 | 296 | 288 | 2.47M |
| February 02, 2026 | 300.5 | 291.5 | 291.5 | 303 | 290.5 | 4.03M |
| January 30, 2026 | 301 | 299.5 | 299.5 | 304 | 293 | 5.11M |
| January 29, 2026 | 308 | 305 | 305 | 309 | 291 | 5.51M |
| January 28, 2026 | 291.5 | 298.5 | 298.5 | 300 | 290.5 | 3.38M |
| January 27, 2026 | 290 | 290.5 | 290.5 | 293 | 287 | 1.82M |
| January 26, 2026 | 289 | 288.5 | 288.5 | 290.5 | 286 | 1.49M |
| January 23, 2026 | 286 | 288 | 288 | 289.5 | 283 | 2.21M |
| January 22, 2026 | 279.5 | 285.5 | 285.5 | 285.5 | 277.5 | 2M |
| January 21, 2026 | 276.5 | 275 | 275 | 278 | 274.5 | 3.29M |
| January 20, 2026 | 286 | 280 | 280 | 287 | 278.5 | 3.68M |
| January 19, 2026 | 287.5 | 287 | 287 | 290.5 | 285 | 2.14M |
| January 16, 2026 | 289.5 | 287.5 | 287.5 | 290.5 | 286 | 1.76M |
| January 15, 2026 | 293.5 | 287.5 | 287.5 | 296.5 | 286.5 | 2.22M |
| January 14, 2026 | 290 | 292.5 | 292.5 | 294 | 288 | 1.87M |
| January 13, 2026 | 291.5 | 287 | 287 | 292.5 | 285 | 1.63M |
| January 12, 2026 | 293.5 | 288 | 288 | 293.5 | 286 | 1.38M |
| January 09, 2026 | 286.5 | 288.5 | 288.5 | 291 | 285 | 1.81M |
| January 08, 2026 | 291.5 | 285.5 | 285.5 | 292 | 285 | 1.43M |
| January 07, 2026 | 288.5 | 288.5 | 288.5 | 294 | 288 | 1.42M |
| January 06, 2026 | 291.5 | 288 | 288 | 291.5 | 285.5 | 1.63M |
| January 05, 2026 | 290 | 289.5 | 289.5 | 292 | 287.5 | 1.46M |
| January 02, 2026 | 291 | 286.5 | 286.5 | 294.5 | 285 | 1.6M |
| December 31, 2025 | 289.5 | 288 | 288 | 290.5 | 286 | 858,392 |
| December 30, 2025 | 285 | 287 | 287 | 289 | 284 | 941,184 |
| December 29, 2025 | 285 | 286.5 | 286.5 | 288 | 284 | 582,828 |
| December 26, 2025 | 287.5 | 284.5 | 284.5 | 288 | 283.5 | 648,611 |
| December 24, 2025 | 286.5 | 286 | 286 | 292 | 286 | 1.22M |
| December 23, 2025 | 283 | 284.5 | 284.5 | 286.5 | 283 | 1.16M |
| December 22, 2025 | 284 | 283 | 283 | 284.5 | 280 | 874,658 |
| December 19, 2025 | 274.5 | 282.5 | 282.5 | 282.5 | 274.5 | 2.49M |
| December 18, 2025 | 272 | 275 | 275 | 276 | 271 | 1.37M |
| December 17, 2025 | 274 | 273.5 | 273.5 | 276.5 | 273.5 | 1.61M |
| December 16, 2025 | 275 | 274 | 274 | 278.5 | 272 | 2.56M |
| December 15, 2025 | 275.5 | 276.5 | 276.5 | 279.5 | 272.5 | 1.7M |
| December 12, 2025 | 284 | 280 | 280 | 284 | 279 | 1.63M |
| December 11, 2025 | 284.5 | 281.5 | 281.5 | 285 | 281.5 | 1.45M |
| December 10, 2025 | 282 | 282.5 | 282.5 | 284 | 280.5 | 1.5M |
| December 09, 2025 | 289 | 284.5 | 284.5 | 290 | 282 | 1.48M |
| December 08, 2025 | 289 | 286 | 286 | 289 | 285 | 951,424 |
| December 05, 2025 | 291 | 287 | 287 | 291.5 | 285 | 1.43M |
| December 04, 2025 | 288 | 290 | 290 | 292 | 288 | 803,007 |
| December 03, 2025 | 290 | 287.5 | 287.5 | 291 | 287.5 | 1.17M |
| December 02, 2025 | 290 | 287 | 287 | 290 | 285 | 1.29M |
| December 01, 2025 | 290.5 | 288 | 288 | 295 | 288 | 1.65M |
| November 28, 2025 | 287 | 288 | 288 | 290 | 285 | 1.48M |
| November 27, 2025 | 288 | 288 | 288 | 291.5 | 286.5 | 2.08M |
| November 26, 2025 | 284 | 289.5 | 289.5 | 289.5 | 284 | 1.81M |
| November 25, 2025 | 287 | 285 | 285 | 289 | 283 | 2.23M |
| November 24, 2025 | 283 | 287 | 287 | 291 | 280 | 5.52M |
| November 21, 2025 | 273.5 | 281.5 | 281.5 | 287.5 | 273 | 3.18M |
| November 20, 2025 | 282 | 280 | 280 | 283.5 | 277.5 | 2.79M |
| November 19, 2025 | 283 | 276.5 | 276.5 | 284 | 276 | 2.82M |
| November 18, 2025 | 289 | 281 | 281 | 290.5 | 281 | 3.18M |