215.50
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 217 | 215.5 | 215.5 | 217 | 215.5 | 190,240 |
| February 10, 2026 | 217 | 215.5 | 215.5 | 217 | 215.5 | 187,154 |
| February 09, 2026 | 217 | 215.5 | 215.5 | 217 | 215 | 157,469 |
| February 06, 2026 | 215 | 216 | 216 | 216.5 | 214.5 | 124,284 |
| February 05, 2026 | 214 | 216.5 | 216.5 | 218 | 214 | 360,506 |
| February 04, 2026 | 213.5 | 213 | 213 | 215.5 | 212 | 251,094 |
| February 03, 2026 | 212 | 213.5 | 213.5 | 214.5 | 212 | 200,754 |
| February 02, 2026 | 214.5 | 212 | 212 | 214.5 | 210.5 | 308,603 |
| January 30, 2026 | 216 | 213 | 213 | 216 | 213 | 351,035 |
| January 29, 2026 | 217 | 214.5 | 214.5 | 217 | 214.5 | 420,020 |
| January 28, 2026 | 218 | 217 | 217 | 218.5 | 216 | 352,360 |
| January 27, 2026 | 219 | 218 | 218 | 219.5 | 218 | 117,904 |
| January 26, 2026 | 218 | 218.5 | 218.5 | 219.5 | 217.5 | 189,009 |
| January 23, 2026 | 219.5 | 218 | 218 | 220.5 | 218 | 129,726 |
| January 22, 2026 | 220 | 219.5 | 219.5 | 220.5 | 219 | 146,487 |
| January 21, 2026 | 220 | 219 | 219 | 220 | 218.5 | 224,461 |
| January 20, 2026 | 219 | 220 | 220 | 221 | 219 | 219,714 |
| January 19, 2026 | 219 | 219 | 219 | 221.5 | 219 | 262,726 |
| January 16, 2026 | 220 | 220 | 220 | 220.5 | 218 | 319,481 |
| January 15, 2026 | 219.5 | 220 | 220 | 221 | 219.5 | 452,204 |
| 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 |