344.00
+5(+1.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 338.5 | 344 | 344 | 347 | 338 | 443,219 |
| January 13, 2026 | 351 | 339 | 339 | 356 | 338 | 953,311 |
| January 12, 2026 | 348.5 | 346 | 346 | 354.5 | 344 | 495,318 |
| January 09, 2026 | 341 | 344 | 344 | 345.5 | 335.5 | 498,635 |
| January 08, 2026 | 347 | 341.5 | 341.5 | 347.5 | 339 | 992,832 |
| January 07, 2026 | 359 | 350.5 | 350.5 | 364 | 350 | 1.56M |
| January 06, 2026 | 357 | 359 | 359 | 359 | 349 | 2.98M |
| January 05, 2026 | 347 | 350.5 | 350.5 | 354 | 344 | 2.26M |
| January 02, 2026 | 339.5 | 339 | 339 | 347.5 | 337.5 | 1.12M |
| December 31, 2025 | 337.5 | 334 | 334 | 341 | 334 | 343,479 |
| December 30, 2025 | 332 | 336 | 336 | 339.5 | 327 | 459,925 |
| December 29, 2025 | 329.5 | 335 | 335 | 339 | 325.5 | 427,989 |
| December 26, 2025 | 331 | 327 | 327 | 331 | 327 | 239,181 |
| December 24, 2025 | 333.5 | 328 | 328 | 333.5 | 328 | 198,277 |
| December 23, 2025 | 330 | 329.5 | 329.5 | 336 | 328 | 335,247 |
| December 22, 2025 | 330.5 | 327 | 327 | 332.5 | 325 | 254,064 |
| December 19, 2025 | 324 | 325 | 325 | 326.5 | 321.5 | 166,718 |
| December 18, 2025 | 321.5 | 319 | 319 | 323 | 318.5 | 233,752 |
| December 17, 2025 | 333 | 325 | 325 | 333 | 323.5 | 276,904 |
| December 16, 2025 | 333 | 331.5 | 331.5 | 333 | 322.5 | 456,157 |
| December 15, 2025 | 328 | 335.5 | 335.5 | 335.5 | 326 | 289,349 |
| December 12, 2025 | 337 | 337 | 337 | 342 | 334 | 548,393 |
| December 11, 2025 | 335 | 336.5 | 336.5 | 348 | 332.5 | 1.45M |
| December 10, 2025 | 328.5 | 332 | 332 | 332 | 323 | 664,222 |
| December 09, 2025 | 325 | 320 | 320 | 329.5 | 318 | 732,285 |
| December 08, 2025 | 313.5 | 325 | 325 | 325 | 313.5 | 860,287 |
| December 05, 2025 | 314 | 312 | 312 | 317 | 309 | 202,239 |
| December 04, 2025 | 316 | 313.5 | 313.5 | 321.5 | 313.5 | 467,228 |
| December 03, 2025 | 315 | 312.5 | 312.5 | 315.5 | 310 | 256,097 |
| December 02, 2025 | 311.5 | 308.5 | 308.5 | 312.5 | 308.5 | 230,409 |
| December 01, 2025 | 317 | 310 | 310 | 319 | 308 | 321,615 |
| November 28, 2025 | 319.5 | 316.5 | 316.5 | 319.5 | 316 | 300,918 |
| November 27, 2025 | 318 | 316 | 316 | 321.5 | 315.5 | 263,959 |
| November 26, 2025 | 316.5 | 316 | 316 | 319.5 | 314.5 | 340,973 |
| November 25, 2025 | 310 | 309.5 | 309.5 | 312.5 | 309.5 | 205,503 |
| November 24, 2025 | 307.5 | 304 | 304 | 307.5 | 302 | 226,209 |
| November 21, 2025 | 305 | 302 | 302 | 306.5 | 299 | 349,517 |
| November 20, 2025 | 308.5 | 312.5 | 312.5 | 313 | 308.5 | 318,256 |
| November 19, 2025 | 300 | 301 | 301 | 305 | 298 | 331,506 |
| November 18, 2025 | 305 | 300 | 300 | 311.5 | 300 | 520,949 |
| November 17, 2025 | 316.5 | 311.5 | 311.5 | 318.5 | 311.5 | 312,326 |
| November 14, 2025 | 318.5 | 315.5 | 315.5 | 320.5 | 315 | 551,718 |
| November 13, 2025 | 323 | 324.5 | 324.5 | 325.5 | 320 | 355,550 |
| November 12, 2025 | 331.5 | 322.5 | 322.5 | 334 | 322.5 | 649,069 |
| November 11, 2025 | 334.5 | 326 | 326 | 336 | 326 | 596,664 |
| November 10, 2025 | 333.5 | 327.5 | 327.5 | 335 | 322 | 1.16M |
| November 07, 2025 | 336 | 336.5 | 336.5 | 337 | 331.5 | 635,369 |
| November 06, 2025 | 346.5 | 339 | 339 | 349.5 | 338 | 816,186 |
| November 05, 2025 | 343.5 | 344 | 344 | 346 | 339 | 619,721 |
| November 04, 2025 | 367 | 350 | 350 | 367.5 | 349 | 928,367 |
| November 03, 2025 | 361.5 | 365 | 365 | 368 | 356.5 | 759,135 |
| October 31, 2025 | 355 | 357 | 357 | 361 | 352 | 659,168 |
| October 30, 2025 | 352.5 | 351.5 | 351.5 | 357.5 | 349.5 | 515,326 |
| October 29, 2025 | 353.5 | 352.5 | 352.5 | 358 | 352 | 464,759 |
| October 28, 2025 | 358 | 351.5 | 351.5 | 361.5 | 350 | 944,774 |
| October 27, 2025 | 363 | 358 | 358 | 364 | 358 | 441,727 |
| October 23, 2025 | 358 | 357.5 | 357.5 | 361.5 | 355 | 570,779 |
| October 22, 2025 | 367 | 359 | 359 | 367 | 355 | 1.45M |
| October 21, 2025 | 373.5 | 366.5 | 366.5 | 375.5 | 366 | 767,681 |
| October 20, 2025 | 372.5 | 370.5 | 370.5 | 373.5 | 368 | 529,837 |