289.00
-2.5(-0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 291.5 | 289 | 289 | 291.5 | 287 | 958,144 |
| February 10, 2026 | 296 | 291.5 | 291.5 | 297 | 289 | 896,515 |
| February 09, 2026 | 289 | 294.5 | 294.5 | 298.5 | 288.5 | 2.45M |
| February 06, 2026 | 280 | 281.5 | 281.5 | 281.5 | 275 | 1.06M |
| February 05, 2026 | 290 | 284 | 284 | 290 | 282.5 | 1.25M |
| February 04, 2026 | 285 | 292 | 292 | 292 | 285 | 1.56M |
| February 03, 2026 | 284 | 283.5 | 283.5 | 285.5 | 282 | 829,550 |
| February 02, 2026 | 281 | 280 | 280 | 283 | 276.5 | 1.54M |
| January 30, 2026 | 291 | 284 | 284 | 292 | 283.5 | 1.33M |
| January 29, 2026 | 300.5 | 289.5 | 289.5 | 301 | 289.5 | 2.89M |
| January 28, 2026 | 305 | 303.5 | 303.5 | 315 | 302 | 4.14M |
| January 27, 2026 | 286.5 | 301 | 301 | 305 | 286.5 | 4.93M |
| January 26, 2026 | 281.5 | 286.5 | 286.5 | 288.5 | 280.5 | 1.08M |
| January 23, 2026 | 280.5 | 281.5 | 281.5 | 284.5 | 280 | 771,387 |
| January 22, 2026 | 278.5 | 279 | 279 | 281.5 | 277 | 1.41M |
| January 21, 2026 | 281.5 | 276.5 | 276.5 | 284.5 | 276.5 | 1.76M |
| January 20, 2026 | 285 | 283.5 | 283.5 | 286.5 | 283.5 | 925,376 |
| January 19, 2026 | 292.5 | 287 | 287 | 292.5 | 286 | 1.39M |
| January 16, 2026 | 289.5 | 290 | 290 | 292 | 285 | 2.31M |
| January 15, 2026 | 290.5 | 284 | 284 | 290.5 | 282.5 | 1.8M |
| 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 |