388.00
+13(+3.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 393 | 388 | 388 | 396.5 | 385.5 | 5.48M |
| February 10, 2026 | 384 | 375 | 375 | 385.5 | 374 | 4.02M |
| February 09, 2026 | 395 | 382.5 | 382.5 | 395 | 378 | 2.56M |
| February 06, 2026 | 384 | 379.5 | 379.5 | 386.5 | 373.5 | 3.43M |
| February 05, 2026 | 410 | 395 | 395 | 415 | 391 | 4.38M |
| February 04, 2026 | 404 | 417 | 417 | 417 | 402.5 | 3.75M |
| February 03, 2026 | 402 | 407 | 407 | 423 | 401.5 | 8.72M |
| February 02, 2026 | 378.5 | 390.5 | 390.5 | 399.5 | 377 | 9.05M |
| January 30, 2026 | 384 | 374.5 | 374.5 | 385 | 372 | 5.21M |
| January 29, 2026 | 404 | 387 | 387 | 404 | 386 | 5.15M |
| January 28, 2026 | 386 | 393.5 | 393.5 | 397 | 379 | 7.08M |
| January 27, 2026 | 384.5 | 384 | 384 | 389 | 374 | 7.73M |
| January 26, 2026 | 368 | 369.5 | 369.5 | 376 | 354 | 10.3M |
| January 23, 2026 | 359.5 | 360.5 | 360.5 | 366.5 | 346.5 | 12.35M |
| January 22, 2026 | 320 | 346.5 | 346.5 | 346.5 | 318 | 9.3M |
| January 21, 2026 | 313 | 315 | 315 | 320 | 311 | 3.33M |
| January 20, 2026 | 309 | 314.5 | 314.5 | 318 | 308.5 | 1.85M |
| January 19, 2026 | 317 | 312 | 312 | 319 | 312 | 2.87M |
| January 16, 2026 | 322 | 317 | 317 | 322 | 314 | 2.6M |
| January 15, 2026 | 321 | 319.5 | 319.5 | 322 | 317.5 | 3.12M |
| January 14, 2026 | 314 | 319 | 319 | 321.5 | 312.5 | 3M |
| January 13, 2026 | 320 | 311 | 311 | 322 | 309.5 | 4.83M |
| January 12, 2026 | 322 | 313.5 | 313.5 | 326.5 | 313.5 | 3.83M |
| January 09, 2026 | 316.5 | 318.5 | 318.5 | 320.5 | 314 | 2.03M |
| January 08, 2026 | 320 | 317 | 317 | 324.5 | 316 | 3.58M |
| January 07, 2026 | 318.5 | 317.5 | 317.5 | 318.5 | 311 | 3.36M |
| January 06, 2026 | 314 | 318 | 318 | 318 | 311 | 2.4M |
| January 05, 2026 | 313 | 312 | 312 | 315.5 | 307.5 | 3.52M |
| January 02, 2026 | 320 | 312.5 | 312.5 | 321 | 311.5 | 4.63M |
| December 31, 2025 | 321 | 317.5 | 317.5 | 322 | 315.5 | 2.77M |
| December 30, 2025 | 319 | 320.5 | 320.5 | 321 | 316 | 2.07M |
| December 29, 2025 | 327 | 320.5 | 320.5 | 328 | 319.5 | 3.16M |
| December 26, 2025 | 326 | 323 | 323 | 328 | 322.5 | 3.78M |
| December 24, 2025 | 315 | 322 | 322 | 328 | 315 | 5.32M |
| December 23, 2025 | 316.5 | 312.5 | 312.5 | 319.5 | 311.5 | 3.98M |
| December 22, 2025 | 305 | 315.5 | 315.5 | 320 | 303 | 4.93M |
| December 19, 2025 | 303 | 303 | 303 | 307 | 301.5 | 3.06M |
| December 18, 2025 | 306.5 | 299.5 | 299.5 | 308.5 | 298 | 3.98M |
| December 17, 2025 | 303 | 304.5 | 304.5 | 309 | 301.5 | 5.27M |
| December 16, 2025 | 299 | 299 | 299 | 301 | 295 | 3.43M |
| December 15, 2025 | 305.5 | 301 | 301 | 310 | 301 | 2.36M |
| December 12, 2025 | 308.5 | 308 | 308 | 310 | 305 | 1.41M |
| December 11, 2025 | 314.5 | 305.5 | 305.5 | 314.5 | 305.5 | 2.92M |
| December 10, 2025 | 303 | 312.5 | 312.5 | 314.5 | 301 | 3.68M |
| December 09, 2025 | 300 | 300 | 300 | 305 | 299 | 1.74M |
| December 08, 2025 | 302 | 301 | 301 | 302 | 296.5 | 1.58M |
| December 05, 2025 | 301 | 300.5 | 300.5 | 302 | 297.5 | 1.7M |
| December 04, 2025 | 305 | 302.5 | 302.5 | 305 | 300.5 | 1.83M |
| December 03, 2025 | 302 | 302.5 | 302.5 | 304.5 | 300 | 2.24M |
| December 02, 2025 | 305 | 299.5 | 299.5 | 311 | 298.5 | 3.49M |
| December 01, 2025 | 306 | 303.5 | 303.5 | 306 | 300.5 | 2.99M |
| November 28, 2025 | 309 | 306 | 306 | 311 | 305.5 | 2.09M |
| November 27, 2025 | 311.5 | 308.5 | 308.5 | 315.5 | 308 | 3.09M |
| November 26, 2025 | 311.5 | 307.5 | 307.5 | 312 | 306 | 2.25M |
| November 25, 2025 | 309.5 | 307 | 307 | 313 | 307 | 2.45M |
| November 24, 2025 | 306 | 305 | 305 | 306.5 | 300.5 | 2.33M |
| November 21, 2025 | 302 | 300.5 | 300.5 | 305 | 297.5 | 3.06M |
| November 20, 2025 | 305 | 308 | 308 | 311.5 | 302 | 4.47M |
| November 19, 2025 | 298 | 294.5 | 294.5 | 300.5 | 293 | 3.85M |
| November 18, 2025 | 301 | 293.5 | 293.5 | 303.5 | 293.5 | 4.32M |