233.00
-2.5(-1.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 242.5 | 235 | 235 | 242.5 | 233.5 | 1.46M |
| February 06, 2026 | 237 | 239 | 239 | 243 | 230 | 3.21M |
| February 05, 2026 | 234.5 | 239 | 239 | 242 | 231.5 | 2.82M |
| February 04, 2026 | 229.5 | 234.5 | 234.5 | 234.5 | 227 | 1.93M |
| February 03, 2026 | 232 | 230 | 230 | 234 | 224 | 2.37M |
| February 02, 2026 | 231 | 230.5 | 230.5 | 236 | 226 | 3.98M |
| January 30, 2026 | 225 | 233.5 | 233.5 | 234 | 217 | 10M |
| January 29, 2026 | 229 | 224.5 | 224.5 | 235 | 220 | 3.53M |
| January 28, 2026 | 227.5 | 228 | 228 | 229.5 | 223.5 | 3.53M |
| January 27, 2026 | 215.5 | 230 | 230 | 231 | 213.5 | 10.4M |
| January 26, 2026 | 193.5 | 210 | 210 | 210 | 193.5 | 4.13M |
| January 23, 2026 | 190.5 | 191 | 191 | 193 | 189 | 1.88M |
| January 22, 2026 | 190 | 189 | 189 | 192 | 187.5 | 1.5M |
| January 21, 2026 | 191 | 186.5 | 186.5 | 191 | 185 | 1.77M |
| January 20, 2026 | 191 | 190 | 190 | 193.5 | 189.5 | 941,454 |
| January 19, 2026 | 193.5 | 191 | 191 | 195 | 191 | 1.11M |
| January 16, 2026 | 198 | 195 | 195 | 199.5 | 194.5 | 1.18M |
| January 15, 2026 | 196 | 198 | 198 | 201 | 195.5 | 2.6M |
| January 14, 2026 | 197 | 196 | 196 | 199 | 195.5 | 1.34M |
| January 13, 2026 | 195.5 | 194.5 | 194.5 | 198.5 | 194.5 | 1.16M |
| January 12, 2026 | 194.5 | 194 | 194 | 195.5 | 193.5 | 1.23M |
| January 09, 2026 | 189 | 193 | 193 | 193 | 189 | 922,205 |
| January 08, 2026 | 192 | 188.5 | 188 | 193.5 | 188 | 1.68M |
| January 07, 2026 | 199.5 | 193 | 193 | 199.5 | 192 | 2.51M |
| January 06, 2026 | 193 | 196 | 196 | 198.5 | 193 | 1.67M |
| January 05, 2026 | 191.5 | 191.5 | 191.5 | 193.5 | 190 | 1.69M |
| January 02, 2026 | 192.5 | 189 | 189 | 194 | 189 | 928,112 |
| December 31, 2025 | 195.5 | 192.5 | 192.5 | 195.5 | 192.5 | 709,790 |
| December 30, 2025 | 195 | 195.5 | 195.5 | 195.5 | 192.5 | 668,547 |
| December 29, 2025 | 196 | 195 | 195 | 197.5 | 193.5 | 734,939 |
| December 26, 2025 | 200 | 197 | 197 | 200.5 | 197 | 662,438 |
| December 24, 2025 | 199 | 199 | 199 | 201.5 | 199 | 669,840 |
| December 23, 2025 | 203.5 | 199 | 199 | 204.5 | 198.5 | 1.47M |
| December 22, 2025 | 203 | 203.5 | 203.5 | 204 | 201 | 1.32M |
| December 19, 2025 | 202 | 200 | 200 | 203.5 | 199.5 | 1.4M |
| December 18, 2025 | 202.5 | 200 | 200 | 203 | 199.5 | 1.65M |
| December 17, 2025 | 208 | 202.5 | 202.5 | 209.5 | 202.5 | 1.18M |
| December 16, 2025 | 213 | 206.5 | 206.5 | 213.5 | 206 | 1.11M |
| December 15, 2025 | 215.5 | 215 | 215 | 218.5 | 215 | 721,555 |
| December 12, 2025 | 217 | 219 | 219 | 220 | 216.5 | 523,312 |
| December 11, 2025 | 216 | 217 | 217 | 218.5 | 216 | 626,439 |
| December 10, 2025 | 217 | 216 | 216 | 217.5 | 214.5 | 406,797 |
| December 09, 2025 | 217 | 217.5 | 217.5 | 217.5 | 214 | 631,769 |
| December 08, 2025 | 218 | 217.5 | 217.5 | 218 | 215.5 | 317,385 |
| December 05, 2025 | 220 | 216.5 | 216.5 | 221 | 216 | 684,104 |
| December 04, 2025 | 218 | 219.5 | 219.5 | 220 | 217 | 545,574 |
| December 03, 2025 | 220 | 216 | 216 | 221 | 215.5 | 758,107 |
| December 02, 2025 | 220 | 217.5 | 217.5 | 222 | 217.5 | 1.04M |
| December 01, 2025 | 217.5 | 220 | 220 | 222.5 | 217.5 | 1.01M |
| November 28, 2025 | 219 | 218.5 | 218.5 | 221.5 | 217 | 1.13M |
| November 27, 2025 | 220.5 | 222 | 222 | 222 | 215.5 | 1.34M |
| November 26, 2025 | 213.5 | 220.5 | 220.5 | 220.5 | 213.5 | 1.71M |
| November 25, 2025 | 210 | 213.5 | 213.5 | 213.5 | 209 | 1.18M |
| November 24, 2025 | 208 | 210.5 | 210.5 | 211.5 | 206 | 1.39M |
| November 21, 2025 | 210 | 206 | 206 | 215 | 206 | 2.01M |
| November 20, 2025 | 209 | 211.5 | 211.5 | 213.5 | 209 | 1.6M |
| November 19, 2025 | 210.5 | 206 | 206 | 213.5 | 203 | 2.64M |
| November 18, 2025 | 212 | 207 | 207 | 212.5 | 206 | 2.46M |
| November 17, 2025 | 215 | 213 | 213 | 217.5 | 213 | 1.06M |
| November 14, 2025 | 218 | 213 | 213 | 218 | 213 | 1.11M |