273.00
+0.5(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 273 | 273 | 273 | 274 | 265.5 | 2.27M |
| February 10, 2026 | 270 | 272.5 | 272.5 | 279.5 | 269.5 | 3.42M |
| February 09, 2026 | 288.5 | 268.5 | 268.5 | 298 | 266.5 | 7.89M |
| February 06, 2026 | 274 | 273.5 | 273.5 | 279.5 | 262.5 | 5.01M |
| February 05, 2026 | 273 | 276.5 | 276.5 | 283.5 | 271 | 5.36M |
| February 04, 2026 | 265.5 | 277 | 277 | 282 | 256 | 8.18M |
| February 03, 2026 | 248.5 | 266.5 | 266.5 | 266.5 | 248 | 7.41M |
| February 02, 2026 | 233.5 | 243 | 243 | 244 | 233.5 | 1.81M |
| January 30, 2026 | 255 | 238 | 238 | 255 | 236 | 2.65M |
| January 29, 2026 | 245.5 | 257 | 257 | 259 | 239.5 | 3.7M |
| January 28, 2026 | 239 | 243 | 243 | 252 | 237.5 | 1.85M |
| January 27, 2026 | 238 | 237 | 237 | 242 | 236 | 1.11M |
| January 26, 2026 | 237.5 | 234 | 234 | 238 | 230.5 | 1.92M |
| January 23, 2026 | 248 | 237 | 237 | 248 | 231.5 | 4.68M |
| January 22, 2026 | 262.5 | 247.5 | 247.5 | 264 | 243.5 | 3.42M |
| January 21, 2026 | 249.5 | 255 | 255 | 262.5 | 247.5 | 3.22M |
| January 20, 2026 | 245 | 249.5 | 249.5 | 251 | 244.5 | 1.24M |
| January 19, 2026 | 250.5 | 245 | 245 | 252 | 241 | 2.29M |
| January 16, 2026 | 261.5 | 250 | 250 | 268 | 250 | 3.21M |
| January 15, 2026 | 252.5 | 256 | 256 | 260 | 252 | 1.07M |
| January 14, 2026 | 259 | 254 | 254 | 263.5 | 254 | 1.85M |
| January 13, 2026 | 259.5 | 256.5 | 256.5 | 263 | 252.5 | 2.45M |
| January 12, 2026 | 261.5 | 254 | 254 | 262 | 249.5 | 3.03M |
| January 09, 2026 | 261.5 | 259 | 259 | 271.5 | 251 | 4.18M |
| January 08, 2026 | 258 | 261 | 261 | 263 | 252.5 | 3.54M |
| January 07, 2026 | 268 | 263 | 263 | 270 | 263 | 2.36M |
| January 06, 2026 | 282 | 267 | 267 | 282.5 | 266 | 3.73M |
| January 05, 2026 | 272.5 | 279.5 | 279.5 | 286 | 267.5 | 6.87M |
| January 02, 2026 | 250.5 | 270 | 270 | 274.5 | 250 | 6.69M |
| December 31, 2025 | 250 | 250.5 | 250.5 | 259.5 | 245 | 6.8M |
| December 30, 2025 | 241 | 245.5 | 245.5 | 246.5 | 238 | 2.12M |
| December 29, 2025 | 239.5 | 243 | 243 | 248 | 233 | 2.82M |
| December 26, 2025 | 238 | 237 | 237 | 243 | 233.5 | 2.18M |
| December 24, 2025 | 240 | 233 | 233 | 243 | 232.5 | 2.15M |
| December 23, 2025 | 227 | 234.5 | 234.5 | 239 | 225.5 | 2.4M |
| December 22, 2025 | 230.5 | 226.5 | 226.5 | 233 | 224.5 | 1.21M |
| December 19, 2025 | 232.5 | 223.5 | 223.5 | 233 | 223 | 1.91M |
| December 18, 2025 | 230 | 226.5 | 226.5 | 231.5 | 226 | 1.64M |
| December 17, 2025 | 245 | 232.5 | 232.5 | 246.5 | 231 | 4.22M |
| December 16, 2025 | 246.5 | 241.5 | 241.5 | 248 | 238 | 3.94M |
| December 15, 2025 | 237.5 | 245.5 | 245.5 | 251.5 | 237 | 5.6M |
| December 12, 2025 | 240 | 244.5 | 244.5 | 245.5 | 236 | 7.15M |
| December 11, 2025 | 226 | 243 | 243 | 243 | 225.5 | 8.98M |
| December 10, 2025 | 225 | 221 | 221 | 226 | 217 | 3.39M |
| December 09, 2025 | 226.5 | 225 | 225 | 233.5 | 220.5 | 6.94M |
| December 08, 2025 | 214.5 | 226.5 | 226.5 | 226.5 | 210 | 8.66M |
| December 05, 2025 | 205 | 206 | 206 | 208 | 203 | 855,268 |
| December 04, 2025 | 204.5 | 204 | 204 | 207 | 203.5 | 1.23M |
| December 03, 2025 | 201 | 204 | 204 | 207 | 199.5 | 2.18M |
| December 02, 2025 | 202.5 | 200 | 200 | 205 | 199 | 1.21M |
| December 01, 2025 | 206 | 201 | 201 | 207.5 | 198.5 | 1.7M |
| November 28, 2025 | 198.5 | 205 | 205 | 208 | 198 | 3.13M |
| November 27, 2025 | 195.5 | 197.5 | 197.5 | 201.5 | 194 | 2.41M |
| November 26, 2025 | 195 | 193.5 | 193.5 | 198.5 | 192 | 2.25M |
| November 25, 2025 | 188.5 | 193 | 193 | 195.5 | 185 | 4.08M |
| November 24, 2025 | 175.5 | 180 | 180 | 180 | 174 | 998,253 |
| November 21, 2025 | 174.5 | 171.5 | 171.5 | 178.5 | 171 | 862,346 |
| November 20, 2025 | 174 | 177 | 177 | 178.5 | 174 | 793,674 |
| November 19, 2025 | 170 | 170.5 | 170.5 | 172.5 | 168 | 555,299 |
| November 18, 2025 | 175 | 170 | 170 | 177 | 170 | 890,599 |