271.50
-4(-1.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 211 | 208.5 | 208.5 | 217 | 206.5 | 2.43M |
| February 04, 2026 | 205.5 | 212.5 | 212.5 | 215 | 202 | 3.14M |
| February 03, 2026 | 211 | 205.5 | 205.5 | 213.5 | 201 | 2.7M |
| February 02, 2026 | 213 | 205 | 205 | 213 | 202 | 3.3M |
| January 30, 2026 | 221.5 | 216.5 | 216.5 | 221.5 | 212 | 3.81M |
| January 29, 2026 | 235 | 222 | 222 | 238.5 | 221 | 5.69M |
| January 28, 2026 | 233.5 | 232.5 | 232.5 | 235 | 228.5 | 3.1M |
| January 27, 2026 | 238.5 | 233 | 233 | 238.5 | 232 | 4.81M |
| January 26, 2026 | 229 | 236 | 236 | 240 | 227 | 8.12M |
| January 23, 2026 | 226 | 228 | 228 | 232 | 221 | 5.84M |
| January 22, 2026 | 223 | 223.5 | 223.5 | 229 | 221.5 | 3.98M |
| January 21, 2026 | 230 | 219 | 219 | 230 | 219 | 4.66M |
| January 20, 2026 | 220 | 230 | 230 | 234.5 | 218.5 | 6.96M |
| January 19, 2026 | 225 | 220 | 220 | 227 | 216 | 6.44M |
| January 16, 2026 | 228.5 | 225.5 | 225.5 | 232 | 225 | 3.74M |
| January 15, 2026 | 229.5 | 227 | 227 | 237 | 224 | 8.55M |
| January 14, 2026 | 245 | 230.5 | 230.5 | 245.5 | 230 | 10.38M |
| January 13, 2026 | 237 | 241.5 | 241.5 | 246.5 | 235 | 19.48M |
| January 12, 2026 | 223.5 | 232 | 232 | 238.5 | 221.5 | 12.19M |
| January 09, 2026 | 215.5 | 220.5 | 220.5 | 223 | 214.5 | 6.51M |
| January 08, 2026 | 214.5 | 214 | 214 | 220 | 213 | 6.54M |
| January 07, 2026 | 226 | 214 | 214 | 227 | 212.5 | 8.89M |
| January 06, 2026 | 231.5 | 225 | 225 | 232 | 225 | 6.13M |
| January 05, 2026 | 236.5 | 223 | 223 | 238 | 222 | 7.25M |
| January 02, 2026 | 246 | 231.5 | 231.5 | 246.5 | 228 | 9.97M |
| December 31, 2025 | 241.5 | 244 | 244 | 246 | 239 | 7.31M |
| December 30, 2025 | 245 | 241.5 | 241.5 | 253.5 | 237 | 21.98M |
| December 29, 2025 | 242 | 240 | 240 | 247.5 | 234.5 | 14.84M |
| December 26, 2025 | 227 | 240 | 240 | 242 | 226.5 | 16.58M |
| December 24, 2025 | 223 | 224 | 224 | 230.5 | 221 | 6.94M |
| December 23, 2025 | 225 | 223 | 223 | 231.5 | 221 | 7.99M |
| December 22, 2025 | 226.5 | 224 | 224 | 234 | 220 | 9.63M |
| December 19, 2025 | 219 | 217 | 217 | 228.5 | 216.5 | 8.1M |
| December 18, 2025 | 220 | 214.5 | 214.5 | 221 | 214 | 3.45M |
| December 17, 2025 | 228 | 220.5 | 220.5 | 229 | 220.5 | 3.67M |
| December 16, 2025 | 234 | 225.5 | 225.5 | 235 | 221.5 | 7.06M |
| December 15, 2025 | 226 | 236 | 236 | 236 | 223 | 6.1M |
| December 12, 2025 | 234 | 233 | 233 | 234 | 226.5 | 7.47M |
| December 11, 2025 | 242.5 | 232 | 232 | 246 | 231 | 14.27M |
| December 10, 2025 | 237.5 | 240.5 | 240.5 | 242.5 | 231.5 | 17.74M |
| December 09, 2025 | 226.5 | 234.5 | 234.5 | 240 | 225.5 | 36.82M |
| December 08, 2025 | 222 | 218.5 | 218.5 | 224 | 210.5 | 24.38M |
| December 05, 2025 | 204.5 | 221 | 221 | 221 | 203.5 | 21.56M |
| December 04, 2025 | 197 | 201 | 201 | 211 | 197 | 10.31M |
| December 03, 2025 | 199.5 | 196 | 196 | 200 | 196 | 2.3M |
| December 02, 2025 | 204.5 | 198 | 198 | 204.5 | 195 | 4.67M |
| December 01, 2025 | 205 | 202 | 202 | 206 | 197 | 6.54M |
| November 28, 2025 | 197 | 203.5 | 203.5 | 207.5 | 194 | 8.08M |
| November 27, 2025 | 197 | 196.5 | 196.5 | 197 | 192.5 | 3.85M |
| November 26, 2025 | 201.5 | 193.5 | 193.5 | 203.5 | 193 | 7.06M |
| November 25, 2025 | 201.5 | 198 | 198 | 203.5 | 198 | 8.03M |
| November 24, 2025 | 191 | 197 | 197 | 199.5 | 186.5 | 11.44M |
| November 21, 2025 | 199.5 | 190 | 190 | 203 | 190 | 9.2M |
| November 20, 2025 | 215 | 211 | 211 | 222 | 207.5 | 12.04M |
| November 19, 2025 | 215 | 206.5 | 206.5 | 219 | 206.5 | 13.68M |
| November 18, 2025 | 228 | 215.5 | 215.5 | 232 | 214 | 32.68M |
| November 17, 2025 | 216 | 225.5 | 225.5 | 225.5 | 214 | 25.06M |
| November 14, 2025 | 207 | 205 | 205 | 214 | 204 | 13.17M |
| November 13, 2025 | 213.5 | 210 | 210 | 224 | 209.5 | 29.23M |
| November 12, 2025 | 198 | 208 | 208 | 214.5 | 197 | 26.1M |