219.50
+0.5(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 219 | 219.5 | 219.5 | 219.5 | 218 | 188,780 |
| January 13, 2026 | 218.5 | 219 | 219 | 219 | 217 | 312,638 |
| January 12, 2026 | 219 | 217.5 | 217.5 | 219 | 217 | 226,780 |
| January 09, 2026 | 218 | 217.5 | 217.5 | 220 | 216.5 | 458,559 |
| January 08, 2026 | 214.5 | 216 | 216 | 217 | 214.5 | 213,150 |
| January 07, 2026 | 213 | 214.5 | 214.5 | 215 | 213 | 233,305 |
| January 06, 2026 | 215.5 | 213.5 | 213.5 | 216 | 213.5 | 364,097 |
| January 05, 2026 | 218 | 215 | 215 | 218 | 215 | 457,879 |
| January 02, 2026 | 217 | 218 | 218 | 218.5 | 217 | 160,680 |
| December 31, 2025 | 217 | 217 | 217 | 218.5 | 217 | 178,277 |
| December 30, 2025 | 218 | 217 | 217 | 218 | 216.5 | 133,092 |
| December 29, 2025 | 218 | 218.5 | 218.5 | 219 | 218 | 176,432 |
| December 26, 2025 | 218.5 | 218 | 218 | 219.5 | 217.5 | 245,656 |
| December 24, 2025 | 218 | 218.5 | 218.5 | 219 | 217 | 170,629 |
| December 23, 2025 | 218 | 218 | 218 | 218 | 216.5 | 146,669 |
| December 22, 2025 | 217 | 218 | 218 | 218 | 215.5 | 179,767 |
| December 19, 2025 | 216.5 | 217 | 217 | 218.5 | 216 | 461,568 |
| December 18, 2025 | 214.5 | 216 | 216 | 216.5 | 214.5 | 263,458 |
| December 17, 2025 | 214 | 216 | 216 | 216 | 214 | 351,085 |
| December 16, 2025 | 212.5 | 213.5 | 213.5 | 216 | 212.5 | 421,548 |
| December 15, 2025 | 210.5 | 212.5 | 212.5 | 214 | 210.5 | 214,791 |
| December 12, 2025 | 211 | 212 | 212 | 212.5 | 210.5 | 175,446 |
| December 11, 2025 | 213 | 210 | 210 | 213 | 209 | 604,354 |
| December 10, 2025 | 212.5 | 211 | 211 | 212.5 | 210.5 | 425,518 |
| December 09, 2025 | 214 | 212 | 212 | 214.5 | 212 | 363,596 |
| December 08, 2025 | 212.5 | 213 | 213 | 213.5 | 212.5 | 128,343 |
| December 05, 2025 | 213 | 213 | 213 | 213.5 | 212.5 | 160,470 |
| December 04, 2025 | 215 | 213 | 213 | 215.5 | 213 | 267,424 |
| December 03, 2025 | 215 | 215 | 215 | 215.5 | 213.5 | 171,803 |
| December 02, 2025 | 213.5 | 213.5 | 213.5 | 214.5 | 213.5 | 145,816 |
| December 01, 2025 | 215 | 213.5 | 213.5 | 215.5 | 213.5 | 150,600 |
| November 28, 2025 | 215.5 | 215 | 215 | 216.5 | 215 | 127,616 |
| November 27, 2025 | 217 | 215.5 | 215.5 | 217 | 215 | 117,340 |
| November 26, 2025 | 215.5 | 217 | 217 | 217 | 215 | 200,787 |
| November 25, 2025 | 216 | 214 | 214 | 216 | 213 | 226,749 |
| November 24, 2025 | 213.5 | 216.5 | 216.5 | 216.5 | 212.5 | 226,297 |
| November 21, 2025 | 214 | 212 | 212 | 215.5 | 211.5 | 292,113 |
| November 20, 2025 | 214 | 214.5 | 214.5 | 215.5 | 213.5 | 255,408 |
| November 19, 2025 | 215 | 213.5 | 213.5 | 215 | 211.5 | 255,308 |
| November 18, 2025 | 216 | 212.5 | 212.5 | 216 | 211.5 | 600,303 |
| November 17, 2025 | 218 | 215.5 | 215.5 | 218 | 215 | 251,201 |
| November 14, 2025 | 217 | 217 | 217 | 218 | 215.5 | 192,018 |
| November 13, 2025 | 218.5 | 217 | 217 | 218.5 | 216.5 | 290,156 |
| November 12, 2025 | 216.5 | 218.5 | 218.5 | 218.5 | 215.5 | 573,113 |
| November 11, 2025 | 216 | 216.5 | 216.5 | 217.5 | 215 | 350,407 |
| November 10, 2025 | 218.5 | 215 | 215 | 218.5 | 214.5 | 559,841 |
| November 07, 2025 | 222 | 218 | 218 | 222 | 216 | 792,081 |
| November 06, 2025 | 224.5 | 223 | 223 | 227 | 220 | 1.07M |
| November 05, 2025 | 217 | 217 | 217 | 220 | 216.5 | 543,849 |
| November 04, 2025 | 217 | 217 | 217 | 219 | 216.5 | 308,093 |
| November 03, 2025 | 217.5 | 217.5 | 217.5 | 218.5 | 216 | 274,696 |
| October 31, 2025 | 217.5 | 215.5 | 215.5 | 217.5 | 215.5 | 297,075 |
| October 30, 2025 | 214.5 | 216.5 | 216.5 | 216.5 | 214.5 | 260,873 |
| October 29, 2025 | 216 | 214.5 | 214.5 | 216 | 213.5 | 701,648 |
| October 28, 2025 | 219 | 216 | 216 | 219.5 | 215 | 1.07M |
| October 27, 2025 | 222.5 | 219 | 219 | 222.5 | 218 | 577,377 |
| October 23, 2025 | 221 | 219.5 | 219.5 | 221 | 219 | 434,268 |
| October 22, 2025 | 222 | 221 | 221 | 222.5 | 219 | 577,418 |
| October 21, 2025 | 224 | 222 | 222 | 224 | 222 | 245,132 |
| October 20, 2025 | 225.5 | 223 | 223 | 225.5 | 222 | 343,303 |