267.50
-3(-1.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 271.5 | 267.5 | 267.5 | 271.5 | 263 | 19.92M |
| January 14, 2026 | 270 | 270.5 | 270.5 | 271.5 | 267 | 15.6M |
| January 13, 2026 | 273.5 | 270.5 | 270.5 | 279.5 | 265 | 27.92M |
| January 12, 2026 | 267.5 | 270 | 270 | 271 | 263.5 | 24.16M |
| January 09, 2026 | 259.5 | 263.5 | 263.5 | 266 | 252 | 20.4M |
| January 08, 2026 | 264 | 263 | 263 | 264.5 | 258.5 | 18.17M |
| January 07, 2026 | 270.5 | 266.5 | 266.5 | 276 | 266.5 | 24.25M |
| January 06, 2026 | 263 | 267 | 267 | 271 | 263 | 25.83M |
| January 05, 2026 | 273 | 263 | 263 | 274 | 258.5 | 43.24M |
| January 02, 2026 | 253.5 | 267.5 | 267.5 | 272 | 252.5 | 57.3M |
| December 31, 2025 | 246 | 247.5 | 247.5 | 261.5 | 244 | 63.45M |
| December 30, 2025 | 245 | 243.5 | 243.5 | 250.5 | 240.5 | 52.96M |
| December 29, 2025 | 234 | 245 | 245 | 245 | 227 | 61.52M |
| December 26, 2025 | 220.5 | 223 | 223 | 225.5 | 220.5 | 9.46M |
| December 24, 2025 | 222 | 219 | 219 | 224 | 219 | 9.81M |
| December 23, 2025 | 222.5 | 221 | 221 | 224 | 220 | 7.08M |
| December 22, 2025 | 219 | 221 | 221 | 227 | 219 | 19.02M |
| December 19, 2025 | 212 | 215.5 | 215.5 | 216.5 | 212 | 11.63M |
| December 18, 2025 | 213 | 209.5 | 209.5 | 213.5 | 208 | 13.62M |
| December 17, 2025 | 217.5 | 215 | 215 | 220 | 213 | 15.85M |
| December 16, 2025 | 221 | 216 | 216 | 223 | 214 | 16.92M |
| December 15, 2025 | 223.5 | 221.5 | 221.5 | 224 | 219.5 | 17.6M |
| December 12, 2025 | 224 | 229.5 | 229.5 | 230.5 | 222 | 17.67M |
| December 11, 2025 | 231 | 221.5 | 221.5 | 232 | 221 | 21.34M |
| December 10, 2025 | 229 | 229 | 229 | 231.5 | 227 | 14.09M |
| December 09, 2025 | 228.5 | 228.5 | 228.5 | 235 | 225.5 | 27.37M |
| December 08, 2025 | 221 | 228 | 228 | 228 | 221 | 17.06M |
| December 05, 2025 | 220 | 221.5 | 221.5 | 223 | 218.5 | 15.2M |
| December 04, 2025 | 225 | 220.5 | 220.5 | 225 | 217.5 | 20.55M |
| December 03, 2025 | 229 | 226 | 226 | 232 | 221.5 | 27.59M |
| December 02, 2025 | 221.5 | 226.5 | 226.5 | 232.5 | 221.5 | 46.31M |
| December 01, 2025 | 228 | 217.5 | 217.5 | 228.5 | 216.5 | 32.92M |
| November 28, 2025 | 223 | 229 | 229 | 233 | 216.5 | 40.62M |
| November 27, 2025 | 215 | 222 | 222 | 224 | 215 | 36.95M |
| November 26, 2025 | 208 | 212 | 212 | 218 | 207.5 | 31.76M |
| November 25, 2025 | 210 | 205 | 205 | 212 | 205 | 29.2M |
| November 24, 2025 | 208.5 | 203.5 | 203.5 | 209 | 203 | 111.45M |
| November 21, 2025 | 200.5 | 204.5 | 204.5 | 208 | 196.5 | 42.32M |
| November 20, 2025 | 207 | 211.5 | 211.5 | 215 | 205.5 | 42.64M |
| November 19, 2025 | 200 | 196.5 | 196.5 | 202 | 196.5 | 34.76M |
| November 18, 2025 | 209.5 | 200 | 200 | 212.5 | 198 | 37.39M |
| November 17, 2025 | 209.5 | 213.5 | 213.5 | 219.5 | 209 | 30.24M |
| November 14, 2025 | 210.5 | 208.5 | 208.5 | 213.5 | 206.5 | 17.27M |
| November 13, 2025 | 212 | 215.5 | 215.5 | 217.5 | 210.5 | 18.73M |
| November 12, 2025 | 214 | 210.5 | 210.5 | 214.5 | 208 | 14.71M |
| November 11, 2025 | 221 | 213 | 213 | 223 | 213 | 21M |
| November 10, 2025 | 214 | 217 | 217 | 220 | 208 | 24.78M |
| November 07, 2025 | 213.5 | 213.5 | 213.5 | 221 | 212 | 19.43M |
| November 06, 2025 | 226 | 217.5 | 217.5 | 228 | 216 | 30.2M |
| November 05, 2025 | 206 | 220.5 | 220.5 | 222 | 205.5 | 35.49M |
| November 04, 2025 | 230 | 214 | 214 | 231 | 214 | 35.07M |
| November 03, 2025 | 223 | 224 | 224 | 226.5 | 220 | 41.41M |
| October 31, 2025 | 204.5 | 217 | 217 | 219 | 204 | 59.06M |
| October 30, 2025 | 207 | 203 | 203 | 207.5 | 198 | 46.04M |
| October 29, 2025 | 199 | 207 | 207 | 207 | 197 | 58.9M |
| October 28, 2025 | 187 | 188.5 | 188.5 | 191 | 182 | 26.63M |
| October 27, 2025 | 179.5 | 188 | 188 | 191 | 179 | 42.75M |
| October 23, 2025 | 173.5 | 175 | 175 | 177 | 173 | 15.38M |
| October 22, 2025 | 182.5 | 176.5 | 176.5 | 182.5 | 175.5 | 30.38M |
| October 21, 2025 | 181 | 184 | 184 | 187.5 | 179 | 33.73M |