223.00
-0.5(-0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 225 | 223 | 223 | 225.5 | 222.5 | 2.45M |
| January 13, 2026 | 224 | 223.5 | 223.5 | 226 | 223.5 | 2.84M |
| January 12, 2026 | 221.5 | 223 | 223 | 224.5 | 221.5 | 1.36M |
| January 09, 2026 | 218.5 | 221 | 221 | 221 | 218.5 | 693,900 |
| January 08, 2026 | 220 | 219.5 | 219.5 | 221 | 218.5 | 3.18M |
| January 07, 2026 | 218 | 220 | 220 | 221 | 216 | 2.37M |
| January 06, 2026 | 221 | 219 | 219 | 221.5 | 218.5 | 3.04M |
| January 05, 2026 | 222.5 | 220.5 | 220.5 | 222.5 | 220.5 | 2.27M |
| January 02, 2026 | 223 | 221.5 | 221.5 | 225.5 | 221.5 | 2.69M |
| December 31, 2025 | 224 | 221.5 | 221.5 | 225.5 | 221.5 | 2.06M |
| December 30, 2025 | 226 | 223.5 | 223.5 | 226 | 223.5 | 1.54M |
| December 29, 2025 | 223 | 225 | 225 | 226.5 | 223 | 1.54M |
| December 26, 2025 | 221.5 | 223 | 223 | 226.5 | 221.5 | 2.13M |
| December 24, 2025 | 221.5 | 221.5 | 221.5 | 223 | 220.5 | 2.26M |
| December 23, 2025 | 221.5 | 221.5 | 221.5 | 226 | 221.5 | 2.16M |
| December 22, 2025 | 224.5 | 221.5 | 221.5 | 225 | 221 | 2.25M |
| December 19, 2025 | 221.5 | 224 | 224 | 225.5 | 221.5 | 2.07M |
| December 18, 2025 | 222 | 221.5 | 221.5 | 222.5 | 220.5 | 2.17M |
| December 17, 2025 | 226.5 | 222 | 222 | 226.5 | 222 | 3M |
| December 16, 2025 | 226 | 225.5 | 225.5 | 227 | 225.5 | 1.74M |
| December 15, 2025 | 227.5 | 226.5 | 226.5 | 227.5 | 226 | 1.69M |
| December 12, 2025 | 230 | 228 | 228 | 230.5 | 227 | 1.61M |
| December 11, 2025 | 230 | 228 | 228 | 230 | 228 | 1.67M |
| December 10, 2025 | 230 | 228.5 | 228.5 | 231 | 228.5 | 1.76M |
| December 09, 2025 | 234 | 229.5 | 229.5 | 234.5 | 229.5 | 2.75M |
| December 08, 2025 | 235.5 | 233 | 233 | 236 | 232.5 | 3.74M |
| December 05, 2025 | 236 | 238.5 | 238.5 | 239 | 234 | 1.5M |
| December 04, 2025 | 235.5 | 237 | 237 | 237 | 235.5 | 720,586 |
| December 03, 2025 | 236 | 235.5 | 235.5 | 237.5 | 235 | 1.12M |
| December 02, 2025 | 240 | 236 | 236 | 240.5 | 236 | 1.76M |
| December 01, 2025 | 241 | 240 | 240 | 243 | 240 | 1.43M |
| November 28, 2025 | 239 | 239.5 | 239.5 | 241 | 238.5 | 2.08M |
| November 27, 2025 | 235 | 239 | 239 | 239 | 235 | 1.83M |
| November 26, 2025 | 234.5 | 236 | 236 | 236 | 233 | 2.11M |
| November 25, 2025 | 231 | 234.5 | 234.5 | 234.5 | 228.5 | 2.99M |
| November 24, 2025 | 232.5 | 229.5 | 229.5 | 233 | 228.5 | 3.52M |
| November 21, 2025 | 233.5 | 233 | 233 | 235 | 232 | 3.3M |
| November 20, 2025 | 235 | 234 | 234 | 235.5 | 233.5 | 3.22M |
| November 19, 2025 | 236.5 | 236 | 236 | 237.5 | 234 | 3.5M |
| November 18, 2025 | 235.5 | 236.5 | 236.5 | 236.5 | 233 | 2.63M |
| November 17, 2025 | 235 | 237 | 237 | 238.5 | 235 | 1.51M |
| November 14, 2025 | 237 | 235.5 | 235.5 | 237 | 235 | 1.73M |
| November 13, 2025 | 238.5 | 237 | 237 | 238.5 | 235 | 2.36M |
| November 12, 2025 | 238 | 239.5 | 239.5 | 241 | 238 | 1.33M |
| November 11, 2025 | 237.5 | 238 | 238 | 239.5 | 236.5 | 1.14M |
| November 10, 2025 | 238 | 236.5 | 236.5 | 238.5 | 236 | 708,412 |
| November 07, 2025 | 235.5 | 236 | 236 | 237.5 | 235.5 | 722,616 |
| November 06, 2025 | 239.5 | 235.5 | 235.5 | 239.5 | 235.5 | 1.61M |
| November 05, 2025 | 234 | 239.5 | 239.5 | 239.5 | 231 | 2.39M |
| November 04, 2025 | 236 | 234.5 | 234.5 | 238 | 233.5 | 2.73M |
| November 03, 2025 | 238.5 | 236 | 236 | 239.5 | 236 | 2.82M |
| October 31, 2025 | 243 | 238.5 | 238.5 | 243 | 238.5 | 2.15M |
| October 30, 2025 | 242.5 | 241 | 241 | 243 | 240 | 2.03M |
| October 29, 2025 | 244 | 243.5 | 243.5 | 245.5 | 243 | 1.13M |
| October 28, 2025 | 246 | 244 | 244 | 246 | 244 | 1.65M |
| October 27, 2025 | 247 | 246 | 246 | 248.5 | 245 | 1.04M |
| October 23, 2025 | 247 | 248 | 248 | 248 | 246 | 726,857 |
| October 22, 2025 | 246 | 247.5 | 247.5 | 248 | 245.5 | 1.04M |
| October 21, 2025 | 245.5 | 245 | 245 | 246.5 | 244 | 1.24M |
| October 20, 2025 | 243 | 244 | 244 | 245 | 242 | 2.03M |