291.00
+15(+5.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 278 | 291 | 291 | 295 | 278 | 3.4M |
| January 13, 2026 | 281.5 | 276 | 276 | 281.5 | 275.5 | 961,900 |
| January 12, 2026 | 278.5 | 279.5 | 279.5 | 280.5 | 277 | 728,579 |
| January 09, 2026 | 279 | 277 | 277 | 279.5 | 272.5 | 1.6M |
| January 08, 2026 | 283 | 279.5 | 279.5 | 283 | 275.5 | 1.74M |
| January 07, 2026 | 282 | 281.5 | 281.5 | 284 | 278 | 1.8M |
| January 06, 2026 | 281 | 279.5 | 279.5 | 282.5 | 278.5 | 1.15M |
| January 05, 2026 | 282.5 | 278.5 | 278.5 | 284 | 277.5 | 1.54M |
| January 02, 2026 | 277.5 | 282 | 282 | 285 | 277.5 | 879,430 |
| December 31, 2025 | 278.5 | 277.5 | 277.5 | 280 | 275.5 | 1.11M |
| December 30, 2025 | 282 | 278 | 278 | 282 | 276.5 | 1.5M |
| December 29, 2025 | 284 | 282 | 282 | 284 | 282 | 885,438 |
| December 26, 2025 | 285.5 | 283.5 | 283.5 | 285.5 | 282 | 1.42M |
| December 24, 2025 | 292 | 285.5 | 285.5 | 292 | 284 | 1.98M |
| December 23, 2025 | 298.5 | 294 | 294 | 298.5 | 293.5 | 585,858 |
| December 22, 2025 | 291 | 296 | 296 | 297 | 291 | 1.04M |
| December 19, 2025 | 286.5 | 287.5 | 287.5 | 290 | 286.5 | 749,263 |
| December 18, 2025 | 285.5 | 283.5 | 283.5 | 286 | 282 | 869,852 |
| December 17, 2025 | 287 | 286.5 | 286.5 | 296 | 286.5 | 1.12M |
| December 16, 2025 | 288.5 | 287 | 287 | 290 | 282.5 | 1.02M |
| December 15, 2025 | 289 | 288.5 | 288.5 | 291 | 288 | 1M |
| December 12, 2025 | 302 | 297 | 297 | 308.5 | 296.5 | 1.37M |
| December 11, 2025 | 300 | 300 | 300 | 302.5 | 295 | 1.06M |
| December 10, 2025 | 289 | 298 | 298 | 299.5 | 287 | 1.09M |
| December 09, 2025 | 292 | 289 | 289 | 294 | 288.5 | 1.79M |
| December 08, 2025 | 298.5 | 298.5 | 298.5 | 299.5 | 296.5 | 388,156 |
| December 05, 2025 | 296 | 296.5 | 296.5 | 297.5 | 294 | 355,560 |
| December 04, 2025 | 300 | 295.5 | 295.5 | 300.5 | 295.5 | 526,049 |
| December 03, 2025 | 304 | 299 | 299 | 306 | 298.5 | 639,717 |
| December 02, 2025 | 300 | 299 | 299 | 301 | 297 | 647,114 |
| December 01, 2025 | 298.5 | 297 | 297 | 300 | 295.5 | 821,951 |
| November 28, 2025 | 299 | 300 | 300 | 300 | 296 | 371,704 |
| November 27, 2025 | 301 | 298.5 | 298.5 | 304 | 297 | 795,760 |
| November 26, 2025 | 297.5 | 298.5 | 298.5 | 304 | 296 | 1.24M |
| November 25, 2025 | 294 | 293 | 293 | 295.5 | 291.5 | 1.06M |
| November 24, 2025 | 289 | 287 | 287 | 290.5 | 285 | 1.11M |
| November 21, 2025 | 286 | 282.5 | 282.5 | 291 | 282 | 1.79M |
| November 20, 2025 | 295.5 | 296 | 296 | 300 | 292.5 | 1.43M |
| November 19, 2025 | 292.5 | 288 | 288 | 293.5 | 286 | 1.49M |
| November 18, 2025 | 300 | 292.5 | 292.5 | 303 | 291 | 1.73M |
| November 17, 2025 | 307 | 303 | 303 | 308 | 302 | 950,462 |
| November 14, 2025 | 307.5 | 304 | 304 | 311 | 304 | 1.49M |
| November 13, 2025 | 317.5 | 312 | 312 | 319.5 | 309 | 3.19M |
| November 12, 2025 | 320.5 | 317.5 | 317.5 | 320.5 | 311 | 1.44M |
| November 11, 2025 | 328 | 319 | 319 | 335 | 317 | 2.35M |
| November 10, 2025 | 326 | 324.5 | 324.5 | 326 | 315.5 | 2.73M |
| November 07, 2025 | 340 | 328.5 | 328.5 | 340.5 | 328.5 | 5.44M |
| November 06, 2025 | 360 | 364.5 | 364.5 | 366.5 | 353 | 2.74M |
| November 05, 2025 | 338 | 357 | 357 | 360 | 332.5 | 3.54M |
| November 04, 2025 | 365 | 345 | 345 | 366.5 | 342 | 4.11M |
| November 03, 2025 | 371.5 | 364.5 | 364.5 | 375 | 361 | 3.12M |
| October 31, 2025 | 375 | 371 | 371 | 377.5 | 355.5 | 6.83M |
| October 30, 2025 | 344.5 | 364 | 364 | 372.5 | 344 | 10.13M |
| October 29, 2025 | 327.5 | 339 | 339 | 346.5 | 327.5 | 4M |
| October 28, 2025 | 325 | 325 | 325 | 325.5 | 319.5 | 1.08M |
| October 27, 2025 | 328 | 322.5 | 322.5 | 329.5 | 320 | 1.66M |
| October 23, 2025 | 328 | 325.5 | 325.5 | 329.5 | 323 | 959,034 |
| October 22, 2025 | 330 | 330 | 330 | 330.5 | 326 | 1.22M |
| October 21, 2025 | 330 | 330 | 330 | 337.5 | 328 | 2.46M |
| October 20, 2025 | 323.5 | 325 | 325 | 327.5 | 320.5 | 1.49M |