249.50
-0.5(-0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 250 | 249.5 | 249.5 | 257.5 | 245.5 | 30.31M |
| January 14, 2026 | 255.5 | 250 | 250 | 256 | 245.5 | 30.3M |
| January 13, 2026 | 246.5 | 254 | 254 | 257 | 242.5 | 56.5M |
| January 12, 2026 | 234.5 | 243.5 | 243.5 | 246 | 234.5 | 41.64M |
| January 09, 2026 | 229 | 225.5 | 225.5 | 229.5 | 221.5 | 19.39M |
| January 08, 2026 | 224 | 227.5 | 227.5 | 230 | 219.5 | 23.87M |
| January 07, 2026 | 232.5 | 226 | 226 | 244.5 | 225.5 | 59.27M |
| January 06, 2026 | 231 | 230.5 | 230.5 | 235.5 | 228 | 26.32M |
| January 05, 2026 | 223 | 230 | 230 | 233 | 221 | 49.17M |
| January 02, 2026 | 222.5 | 219 | 219 | 225 | 216 | 21.43M |
| December 31, 2025 | 220 | 220 | 220 | 223.5 | 219 | 12.82M |
| December 30, 2025 | 221.5 | 219.5 | 219.5 | 224 | 218 | 11.13M |
| December 29, 2025 | 222.5 | 220.5 | 220.5 | 222.5 | 217.5 | 11.13M |
| December 26, 2025 | 218.5 | 220.5 | 220.5 | 224 | 216.5 | 14.5M |
| December 24, 2025 | 218.5 | 217 | 217 | 220.5 | 215 | 13.47M |
| December 23, 2025 | 220 | 215.5 | 215.5 | 220 | 214.5 | 15.56M |
| December 22, 2025 | 219.5 | 220.5 | 220.5 | 221 | 213 | 25.05M |
| December 19, 2025 | 211 | 215 | 215 | 216.5 | 209 | 26.03M |
| December 18, 2025 | 209 | 207 | 207 | 213 | 204.5 | 18.72M |
| December 17, 2025 | 220 | 212 | 212 | 221 | 211.5 | 21.11M |
| December 16, 2025 | 220 | 214 | 214 | 221 | 211.5 | 23.42M |
| December 15, 2025 | 220 | 221.5 | 221.5 | 224.5 | 219.5 | 12.35M |
| December 12, 2025 | 228 | 225 | 225 | 229.5 | 222 | 18.64M |
| December 11, 2025 | 230 | 225 | 225 | 235 | 224.5 | 36.2M |
| December 10, 2025 | 227.5 | 227.5 | 227.5 | 230 | 222.5 | 36.72M |
| December 09, 2025 | 221.5 | 226 | 226 | 234 | 221.5 | 72.74M |
| December 08, 2025 | 215.5 | 220.5 | 220.5 | 224 | 212 | 53.88M |
| December 05, 2025 | 202.5 | 215 | 215 | 218 | 201.5 | 80.68M |
| December 04, 2025 | 197 | 198.5 | 198.5 | 204 | 197 | 33.97M |
| December 03, 2025 | 197 | 196.5 | 196.5 | 203 | 195 | 30.77M |
| December 02, 2025 | 200 | 196 | 196 | 204 | 194.5 | 43.93M |
| December 01, 2025 | 190 | 197 | 197 | 201 | 190 | 71.6M |
| November 28, 2025 | 187.5 | 186.5 | 186.5 | 188 | 184 | 20.95M |
| November 27, 2025 | 179 | 187 | 187 | 189.5 | 178 | 54.02M |
| November 26, 2025 | 175 | 178.5 | 178.5 | 183 | 174 | 51.5M |
| November 25, 2025 | 168 | 176 | 176 | 178 | 166.5 | 45.67M |
| November 24, 2025 | 163 | 164 | 164 | 164 | 157.5 | 24.81M |
| November 21, 2025 | 163.5 | 160 | 160 | 165.5 | 158 | 33.97M |
| November 20, 2025 | 166.5 | 171.5 | 171.5 | 175 | 166.5 | 28.96M |
| November 19, 2025 | 164 | 160.5 | 160.5 | 165.5 | 160 | 38.61M |
| November 18, 2025 | 167.5 | 170 | 170 | 179 | 167.5 | 50.21M |
| November 17, 2025 | 174 | 167.5 | 167.5 | 177 | 167.5 | 19.69M |
| November 14, 2025 | 172.5 | 171.5 | 171.5 | 175.5 | 168.5 | 23.27M |
| November 13, 2025 | 170.5 | 178.5 | 178.5 | 180 | 170 | 48.8M |
| November 12, 2025 | 168 | 167.5 | 167.5 | 173 | 167 | 16.76M |
| November 11, 2025 | 166 | 166.5 | 166.5 | 170 | 164 | 17.17M |
| November 10, 2025 | 162.5 | 164.5 | 164.5 | 166.5 | 158 | 23.21M |
| November 07, 2025 | 164 | 161.5 | 161.5 | 166 | 160 | 13.68M |
| November 06, 2025 | 167.5 | 165.5 | 165.5 | 167.5 | 162 | 20.32M |
| November 05, 2025 | 163.5 | 164 | 164 | 166 | 161 | 31.27M |
| November 04, 2025 | 177 | 168.5 | 168.5 | 177.5 | 168 | 52.99M |
| November 03, 2025 | 168 | 178.5 | 178.5 | 179.5 | 167 | 90.23M |
| October 31, 2025 | 161.5 | 163.5 | 163.5 | 169 | 160.5 | 20.58M |
| October 30, 2025 | 168 | 160 | 160 | 169 | 159 | 23.97M |
| October 29, 2025 | 164.5 | 166 | 166 | 167 | 162 | 22.66M |
| October 28, 2025 | 163 | 162.5 | 162.5 | 163.5 | 158 | 17.89M |
| October 27, 2025 | 161.5 | 163.5 | 163.5 | 165.5 | 161 | 27.03M |
| October 23, 2025 | 157.5 | 156 | 156 | 160 | 155 | 14.08M |
| October 22, 2025 | 160.5 | 159 | 159 | 162 | 157.5 | 13.39M |
| October 21, 2025 | 161 | 160 | 160 | 163 | 159.5 | 17.95M |