221.50
+1(+0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 227 | 221.5 | 221.5 | 229.5 | 220.5 | 1.21M |
| February 10, 2026 | 218 | 220.5 | 220.5 | 221.5 | 217 | 302,464 |
| February 09, 2026 | 217.5 | 217.5 | 217.5 | 219 | 214 | 367,807 |
| February 06, 2026 | 215.5 | 215 | 215 | 215.5 | 207.5 | 739,440 |
| February 05, 2026 | 219.5 | 215.5 | 215.5 | 223 | 215.5 | 386,747 |
| February 04, 2026 | 219.5 | 222 | 222 | 223 | 217.5 | 303,909 |
| February 03, 2026 | 222 | 222 | 222 | 222.5 | 217 | 330,424 |
| February 02, 2026 | 215 | 218.5 | 218.5 | 221 | 212.5 | 503,424 |
| January 30, 2026 | 221.5 | 215.5 | 215.5 | 222 | 214.5 | 772,325 |
| January 29, 2026 | 225.5 | 221.5 | 221.5 | 226 | 221 | 418,344 |
| January 28, 2026 | 226.5 | 224.5 | 224.5 | 228 | 223 | 620,818 |
| January 27, 2026 | 230 | 225 | 225 | 231 | 225 | 547,980 |
| January 26, 2026 | 228.5 | 229.5 | 229.5 | 229.5 | 227 | 257,931 |
| January 23, 2026 | 230 | 227 | 227 | 232 | 225 | 335,976 |
| January 22, 2026 | 225 | 228 | 228 | 229 | 224 | 718,081 |
| January 21, 2026 | 228 | 222 | 222 | 228 | 222 | 875,202 |
| January 20, 2026 | 228 | 228 | 228 | 231.5 | 226.5 | 614,685 |
| January 19, 2026 | 233.5 | 227.5 | 227.5 | 233.5 | 227.5 | 1.04M |
| January 16, 2026 | 235.5 | 234 | 234 | 237 | 234 | 534,690 |
| January 15, 2026 | 241.5 | 235 | 235 | 241.5 | 235 | 393,174 |
| January 14, 2026 | 237 | 239 | 239 | 240.5 | 236.5 | 558,377 |
| January 13, 2026 | 240 | 234 | 234 | 240 | 233 | 1.34M |
| January 12, 2026 | 246 | 238 | 238 | 246 | 237.5 | 1.53M |
| January 09, 2026 | 242 | 246 | 246 | 247 | 239.5 | 663,348 |
| January 08, 2026 | 256.5 | 242 | 242 | 257.5 | 241 | 2.15M |
| January 07, 2026 | 242 | 242.5 | 242.5 | 244.5 | 240.5 | 553,911 |
| January 06, 2026 | 244.5 | 242 | 242 | 247.5 | 242 | 802,893 |
| January 05, 2026 | 251 | 244.5 | 244.5 | 252 | 242 | 934,767 |
| January 02, 2026 | 248 | 249 | 249 | 251.5 | 245.5 | 540,577 |
| December 31, 2025 | 247 | 248 | 248 | 249.5 | 245.5 | 288,853 |
| December 30, 2025 | 249 | 246 | 246 | 249 | 243.5 | 574,304 |
| December 29, 2025 | 253 | 250 | 250 | 253 | 249.5 | 378,979 |
| December 26, 2025 | 249.5 | 251.5 | 251.5 | 252.5 | 246.5 | 423,037 |
| December 24, 2025 | 253 | 247 | 247 | 254 | 246.5 | 629,331 |
| December 23, 2025 | 254 | 251.5 | 251.5 | 254 | 250.5 | 411,277 |
| December 22, 2025 | 253 | 252.5 | 252.5 | 255 | 250.5 | 439,949 |
| December 19, 2025 | 250 | 250 | 250 | 252.5 | 247 | 877,585 |
| December 18, 2025 | 243 | 248 | 248 | 248 | 242.5 | 641,295 |
| December 17, 2025 | 248 | 243.5 | 243.5 | 251 | 243.5 | 665,072 |
| December 16, 2025 | 247 | 245 | 245 | 249 | 242 | 1.01M |
| December 15, 2025 | 247.5 | 244 | 244 | 249 | 239.5 | 1.32M |
| December 12, 2025 | 271 | 253 | 253 | 271 | 249 | 3.79M |
| December 11, 2025 | 268.5 | 268.5 | 268.5 | 268.5 | 267 | 1.74M |
| December 10, 2025 | 250 | 244.5 | 244.5 | 250 | 244 | 462,266 |
| December 09, 2025 | 250 | 247.5 | 247.5 | 251 | 246.5 | 315,713 |
| December 08, 2025 | 245.5 | 248 | 248 | 249 | 245 | 340,953 |
| December 05, 2025 | 249 | 245.5 | 245.5 | 253 | 243 | 488,934 |
| December 04, 2025 | 254 | 248.5 | 248.5 | 254 | 248 | 295,231 |
| December 03, 2025 | 249 | 251.5 | 251.5 | 253 | 249 | 214,721 |
| December 02, 2025 | 251.5 | 247.5 | 247.5 | 253.5 | 247 | 297,180 |
| December 01, 2025 | 251.5 | 249 | 249 | 252 | 249 | 307,073 |
| November 28, 2025 | 252.5 | 251.5 | 251.5 | 252.5 | 248.5 | 430,605 |
| November 27, 2025 | 254.5 | 252 | 252 | 257 | 251 | 404,497 |
| November 26, 2025 | 254.5 | 252.5 | 252.5 | 258 | 252 | 714,312 |
| November 25, 2025 | 247.5 | 251 | 251 | 258 | 244 | 1.29M |
| November 24, 2025 | 241.5 | 240.5 | 240.5 | 245 | 238 | 544,536 |
| November 21, 2025 | 241.5 | 236.5 | 236.5 | 244 | 236.5 | 801,114 |
| November 20, 2025 | 249.5 | 249 | 249 | 250 | 241 | 1.69M |
| November 19, 2025 | 250 | 241.5 | 241.5 | 253.5 | 237.5 | 1.88M |
| November 18, 2025 | 264 | 247 | 247 | 266 | 246 | 2.09M |