3,380.00
+80(+2.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 3,290 | 3,380 | 3,380 | 3,425 | 3,260 | 1.91M |
| February 10, 2026 | 3,315 | 3,300 | 3,300 | 3,330 | 3,245 | 1.15M |
| February 09, 2026 | 3,260 | 3,285 | 3,285 | 3,310 | 3,210 | 1.85M |
| February 06, 2026 | 3,240 | 3,115 | 3,115 | 3,255 | 3,090 | 2.36M |
| February 05, 2026 | 3,295 | 3,245 | 3,245 | 3,410 | 3,205 | 2.73M |
| February 04, 2026 | 3,320 | 3,385 | 3,385 | 3,420 | 3,225 | 2.25M |
| February 03, 2026 | 3,200 | 3,320 | 3,320 | 3,330 | 3,160 | 2.36M |
| February 02, 2026 | 3,045 | 3,140 | 3,140 | 3,165 | 3,040 | 2.03M |
| January 30, 2026 | 3,270 | 3,125 | 3,125 | 3,280 | 3,125 | 2.45M |
| January 29, 2026 | 3,330 | 3,270 | 3,270 | 3,345 | 3,270 | 2.52M |
| January 28, 2026 | 3,470 | 3,370 | 3,370 | 3,475 | 3,345 | 2.04M |
| January 27, 2026 | 3,550 | 3,430 | 3,430 | 3,665 | 3,420 | 2.93M |
| January 26, 2026 | 3,460 | 3,520 | 3,520 | 3,520 | 3,410 | 1.81M |
| January 23, 2026 | 3,335 | 3,430 | 3,430 | 3,440 | 3,335 | 2.19M |
| January 22, 2026 | 3,340 | 3,275 | 3,275 | 3,340 | 3,250 | 1.6M |
| January 21, 2026 | 3,370 | 3,240 | 3,240 | 3,400 | 3,240 | 2.2M |
| January 20, 2026 | 3,400 | 3,395 | 3,395 | 3,450 | 3,340 | 2.1M |
| January 19, 2026 | 3,345 | 3,435 | 3,435 | 3,565 | 3,260 | 2.89M |
| January 16, 2026 | 3,330 | 3,340 | 3,340 | 3,405 | 3,315 | 1.75M |
| January 15, 2026 | 3,460 | 3,320 | 3,320 | 3,480 | 3,310 | 2.4M |
| January 14, 2026 | 3,685 | 3,460 | 3,460 | 3,735 | 3,435 | 3.11M |
| January 13, 2026 | 3,645 | 3,675 | 3,675 | 3,695 | 3,600 | 1.7M |
| January 12, 2026 | 3,610 | 3,630 | 3,630 | 3,710 | 3,535 | 1.68M |
| January 09, 2026 | 3,635 | 3,570 | 3,570 | 3,655 | 3,545 | 1.14M |
| January 08, 2026 | 3,675 | 3,600 | 3,600 | 3,740 | 3,600 | 1.56M |
| January 07, 2026 | 3,770 | 3,680 | 3,680 | 3,775 | 3,620 | 2.31M |
| January 06, 2026 | 3,650 | 3,735 | 3,735 | 3,825 | 3,635 | 3.08M |
| January 05, 2026 | 3,705 | 3,630 | 3,630 | 3,710 | 3,585 | 1.79M |
| January 02, 2026 | 3,600 | 3,635 | 3,635 | 3,745 | 3,580 | 3.47M |
| December 31, 2025 | 3,480 | 3,510 | 3,510 | 3,525 | 3,455 | 1.62M |
| December 30, 2025 | 3,370 | 3,485 | 3,485 | 3,550 | 3,335 | 2.55M |
| December 29, 2025 | 3,235 | 3,390 | 3,390 | 3,420 | 3,210 | 2.49M |
| December 26, 2025 | 3,215 | 3,215 | 3,215 | 3,270 | 3,180 | 928,960 |
| December 24, 2025 | 3,230 | 3,180 | 3,180 | 3,230 | 3,160 | 791,934 |
| December 23, 2025 | 3,250 | 3,225 | 3,225 | 3,265 | 3,215 | 564,503 |
| December 22, 2025 | 3,280 | 3,225 | 3,225 | 3,320 | 3,220 | 1.49M |
| December 19, 2025 | 3,260 | 3,215 | 3,215 | 3,300 | 3,200 | 1.88M |
| December 18, 2025 | 3,195 | 3,170 | 3,170 | 3,240 | 3,115 | 1.81M |
| December 17, 2025 | 3,050 | 3,200 | 3,200 | 3,280 | 3,005 | 2.41M |
| December 16, 2025 | 3,155 | 3,015 | 3,015 | 3,185 | 3,000 | 1.97M |
| December 15, 2025 | 3,190 | 3,170 | 3,170 | 3,210 | 3,155 | 979,559 |
| December 12, 2025 | 3,315 | 3,230 | 3,230 | 3,325 | 3,205 | 1.25M |
| December 11, 2025 | 3,390 | 3,295 | 3,295 | 3,390 | 3,295 | 1.72M |
| December 10, 2025 | 3,290 | 3,370 | 3,370 | 3,385 | 3,265 | 2.01M |
| December 09, 2025 | 3,250 | 3,260 | 3,260 | 3,305 | 3,210 | 1.98M |
| December 08, 2025 | 3,165 | 3,120 | 3,120 | 3,175 | 3,120 | 790,762 |
| December 05, 2025 | 3,170 | 3,150 | 3,150 | 3,230 | 3,105 | 1.64M |
| December 04, 2025 | 3,220 | 3,170 | 3,170 | 3,275 | 3,135 | 1.61M |
| December 03, 2025 | 3,450 | 3,190 | 3,190 | 3,485 | 3,160 | 4.25M |
| December 02, 2025 | 3,325 | 3,420 | 3,420 | 3,425 | 3,305 | 2.19M |
| December 01, 2025 | 3,305 | 3,290 | 3,290 | 3,400 | 3,280 | 1.64M |
| November 28, 2025 | 3,330 | 3,305 | 3,305 | 3,370 | 3,275 | 2.04M |
| November 27, 2025 | 3,180 | 3,285 | 3,285 | 3,325 | 3,150 | 2.83M |
| November 26, 2025 | 3,000 | 3,110 | 3,110 | 3,160 | 2,980 | 2.37M |
| November 25, 2025 | 3,070 | 2,950 | 2,950 | 3,070 | 2,910 | 2.57M |
| November 24, 2025 | 3,020 | 2,955 | 2,955 | 3,030 | 2,915 | 2.27M |
| November 21, 2025 | 2,985 | 2,990 | 2,990 | 3,080 | 2,965 | 2.28M |
| November 20, 2025 | 3,380 | 3,075 | 3,075 | 3,380 | 3,030 | 5.19M |
| November 19, 2025 | 3,300 | 3,320 | 3,320 | 3,370 | 3,250 | 1.99M |
| November 18, 2025 | 3,560 | 3,250 | 3,250 | 3,590 | 3,250 | 3.62M |