239.00
+5(+2.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 278 | 268.5 | 268.5 | 279 | 268 | 631,535 |
| November 14, 2025 | 278 | 275.5 | 275.5 | 281 | 275 | 851,756 |
| November 13, 2025 | 286 | 283.5 | 283.5 | 287.5 | 279 | 964,688 |
| November 12, 2025 | 292.5 | 283 | 283 | 293 | 282 | 1.09M |
| November 11, 2025 | 296.5 | 290.5 | 290.5 | 305 | 290.5 | 993,171 |
| November 10, 2025 | 301 | 295.5 | 295.5 | 304.5 | 295 | 734,042 |
| November 07, 2025 | 319 | 301.5 | 301.5 | 323.5 | 301.5 | 1.57M |
| November 06, 2025 | 319 | 322 | 322 | 322 | 312 | 864,686 |
| November 05, 2025 | 310 | 318.5 | 318.5 | 318.5 | 303 | 1.09M |
| November 04, 2025 | 318 | 317 | 317 | 322 | 311.5 | 979,200 |
| November 03, 2025 | 321 | 321 | 321 | 327.5 | 317 | 806,769 |
| October 31, 2025 | 330 | 321 | 321 | 331.5 | 321 | 1.38M |
| October 30, 2025 | 335.5 | 329.5 | 329.5 | 354.5 | 327.5 | 3M |
| October 29, 2025 | 333 | 337.5 | 337.5 | 360 | 328 | 4.32M |
| October 28, 2025 | 321.5 | 327.5 | 327.5 | 327.5 | 314 | 1.96M |
| October 27, 2025 | 307.5 | 320 | 320 | 324 | 301.5 | 3.02M |
| October 23, 2025 | 297 | 299.5 | 299.5 | 314 | 297 | 3.23M |
| October 22, 2025 | 296 | 290.5 | 290.5 | 297.5 | 290.5 | 389,159 |
| October 21, 2025 | 292.5 | 295.5 | 295.5 | 299 | 292 | 540,291 |
| October 20, 2025 | 287 | 291.5 | 291.5 | 292 | 283 | 487,578 |