278.00
+7(+2.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 266.5 | 278 | 278 | 281 | 264.5 | 91.6M |
| February 10, 2026 | 276.5 | 271 | 271 | 281 | 263.5 | 96.72M |
| February 09, 2026 | 282.5 | 274.5 | 274.5 | 283 | 269 | 88.63M |
| February 06, 2026 | 260 | 264 | 264 | 277.5 | 251 | 133.13M |
| February 05, 2026 | 282 | 275 | 275 | 286 | 269 | 139.56M |
| February 04, 2026 | 279.5 | 295 | 295 | 298 | 273.5 | 102.58M |
| February 03, 2026 | 312 | 277.5 | 277.5 | 314.5 | 265 | 177.69M |
| February 02, 2026 | 310 | 294 | 294 | 310 | 294 | 99.88M |
| January 30, 2026 | 303.5 | 326.5 | 326.5 | 326.5 | 303.5 | 127.84M |
| January 29, 2026 | 306 | 297 | 297 | 313 | 287 | 128.04M |
| January 28, 2026 | 288 | 297 | 297 | 299.5 | 285 | 118.26M |
| January 27, 2026 | 283 | 277 | 277 | 286 | 274 | 73.94M |
| January 26, 2026 | 279.5 | 286 | 286 | 295 | 274.5 | 112.34M |
| January 23, 2026 | 275 | 271.5 | 271.5 | 282.5 | 256 | 166.81M |
| January 22, 2026 | 270 | 266.5 | 266.5 | 276 | 262 | 22.56M |
| January 21, 2026 | 266 | 251 | 251 | 267 | 245 | 28.33M |
| January 20, 2026 | 247.5 | 272 | 272 | 274 | 247.5 | 27.04M |
| January 19, 2026 | 270 | 275 | 275 | 275 | 270 | 13.08M |
| January 16, 2026 | 244.5 | 250 | 250 | 255 | 244.5 | 15.77M |
| January 15, 2026 | 235.5 | 237.5 | 237.5 | 242.5 | 235.5 | 7.51M |
| January 14, 2026 | 225 | 236.5 | 236.5 | 236.5 | 225 | 8.88M |
| January 13, 2026 | 245 | 229.5 | 229.5 | 245 | 224.5 | 10.19M |
| January 12, 2026 | 225.5 | 239 | 239 | 239 | 222 | 15.87M |
| January 09, 2026 | 233 | 217.5 | 217.5 | 233 | 217.5 | 21.1M |
| January 08, 2026 | 239.5 | 241.5 | 241.5 | 247 | 237 | 90.27M |
| January 07, 2026 | 242 | 241 | 241 | 248 | 230 | 166.21M |
| January 06, 2026 | 214 | 228.5 | 228.5 | 228.5 | 213 | 154.97M |
| January 05, 2026 | 211 | 208 | 208 | 213 | 206.5 | 114.43M |
| January 02, 2026 | 192.5 | 207 | 207 | 208.5 | 191 | 138.66M |
| December 31, 2025 | 196.5 | 193 | 193 | 201 | 189.5 | 115.48M |
| December 30, 2025 | 189 | 194.5 | 194.5 | 200 | 189 | 152.11M |
| December 29, 2025 | 189.5 | 188.5 | 188.5 | 191 | 184.5 | 72.72M |
| December 26, 2025 | 190.5 | 189 | 189 | 191.5 | 187 | 68.99M |
| December 24, 2025 | 177.5 | 189 | 189 | 190 | 175 | 118.35M |
| December 23, 2025 | 181 | 176.5 | 176.5 | 181.5 | 176 | 74.67M |
| December 22, 2025 | 184.5 | 180 | 180 | 186 | 178.5 | 156.43M |
| December 19, 2025 | 177 | 174.5 | 174.5 | 177 | 170 | 34.49M |
| December 18, 2025 | 164.5 | 170 | 170 | 171 | 164.5 | 40.69M |
| December 17, 2025 | 160.5 | 164.5 | 164.5 | 164.5 | 158.5 | 30.15M |
| December 16, 2025 | 160 | 158 | 158 | 161 | 154.5 | 25.04M |
| December 15, 2025 | 157 | 162.5 | 162.5 | 163 | 156 | 17.45M |
| December 12, 2025 | 158 | 162 | 162 | 162 | 158 | 24.39M |
| December 11, 2025 | 160 | 156 | 156 | 160 | 156 | 15.17M |
| December 10, 2025 | 162 | 156 | 156 | 162.5 | 155 | 26.8M |
| December 09, 2025 | 165 | 162 | 162 | 165 | 159 | 27.2M |
| December 08, 2025 | 156 | 163.5 | 163.5 | 163.5 | 156 | 48.69M |
| December 05, 2025 | 150.5 | 153 | 153 | 156 | 146.5 | 140.77M |
| December 04, 2025 | 151 | 151 | 151 | 152.5 | 145.5 | 135.89M |
| December 03, 2025 | 153 | 151 | 151 | 158 | 148 | 199.93M |
| December 02, 2025 | 152.5 | 149.5 | 149.5 | 152.5 | 144.5 | 122.02M |
| December 01, 2025 | 147 | 149.5 | 149.5 | 152 | 144 | 97.82M |
| November 28, 2025 | 146 | 146 | 146 | 149.5 | 142.5 | 109.5M |
| November 27, 2025 | 141.5 | 146 | 146 | 146 | 139.5 | 140.02M |
| November 26, 2025 | 142.5 | 136.5 | 136.5 | 145.5 | 133 | 165.58M |
| November 25, 2025 | 153.5 | 143.5 | 143.5 | 156 | 142 | 195.8M |
| November 24, 2025 | 141 | 143 | 143 | 145.5 | 138.5 | 177.39M |
| November 21, 2025 | 141.5 | 140 | 140 | 145 | 140 | 134.52M |
| November 20, 2025 | 169.5 | 155.5 | 155.5 | 169.5 | 144.5 | 405.61M |
| November 19, 2025 | 156.5 | 160 | 160 | 162.5 | 154 | 153.62M |
| November 18, 2025 | 165 | 160.5 | 160.5 | 168 | 156 | 192.85M |