369.00
-2.5(-0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 371.5 | 369 | 369 | 379.5 | 366.5 | 46.75M |
| February 10, 2026 | 356 | 371.5 | 371.5 | 381.5 | 351 | 63.53M |
| February 09, 2026 | 355 | 347.5 | 347.5 | 358 | 332.5 | 80.56M |
| February 06, 2026 | 336 | 340 | 340 | 347.5 | 329 | 68.4M |
| February 05, 2026 | 380.5 | 365.5 | 365.5 | 385 | 361.5 | 72.22M |
| February 04, 2026 | 371 | 388 | 388 | 401 | 370 | 101.46M |
| February 03, 2026 | 384.5 | 385 | 385 | 397.5 | 375 | 68.77M |
| February 02, 2026 | 375 | 365 | 365 | 377 | 355 | 88.67M |
| January 30, 2026 | 347.5 | 378.5 | 378.5 | 378.5 | 343 | 76.32M |
| January 29, 2026 | 365 | 344.5 | 344.5 | 365 | 334.5 | 59.27M |
| January 28, 2026 | 356.5 | 367.5 | 367.5 | 370 | 355 | 45.78M |
| January 27, 2026 | 333.5 | 354 | 354 | 363 | 329 | 68.46M |
| January 26, 2026 | 333.5 | 333 | 333 | 335 | 318 | 43.06M |
| January 23, 2026 | 327.5 | 339 | 339 | 340 | 327.5 | 45.01M |
| January 22, 2026 | 335.5 | 327 | 327 | 343 | 325 | 63.88M |
| January 21, 2026 | 312.5 | 321 | 321 | 328 | 310.5 | 78.66M |
| January 20, 2026 | 297 | 308 | 308 | 318 | 295.5 | 116.87M |
| January 19, 2026 | 278 | 301 | 301 | 301 | 274.5 | 76.31M |
| January 16, 2026 | 253 | 274 | 274 | 274 | 247 | 73.68M |
| 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 |