354.50
+10.5(+3.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 350 | 354.5 | 354.5 | 356.5 | 345 | 21.11M |
| February 10, 2026 | 358 | 344 | 344 | 359 | 341.5 | 32.17M |
| February 09, 2026 | 319.5 | 327 | 327 | 330 | 316.5 | 35.66M |
| February 06, 2026 | 303 | 304.5 | 304.5 | 309 | 298 | 50.64M |
| February 05, 2026 | 294 | 284 | 284 | 296 | 279 | 39.74M |
| February 04, 2026 | 302 | 302.5 | 302.5 | 304 | 299.5 | 12.75M |
| February 03, 2026 | 303.5 | 302 | 302 | 306.5 | 296.5 | 20.28M |
| February 02, 2026 | 294 | 292 | 292 | 298 | 288.5 | 13.9M |
| January 30, 2026 | 305 | 297 | 297 | 305.5 | 295.5 | 25.88M |
| January 29, 2026 | 314 | 310 | 310 | 317.5 | 308.5 | 20.02M |
| January 28, 2026 | 312.5 | 314 | 314 | 317 | 310.5 | 18.79M |
| January 27, 2026 | 314.5 | 306.5 | 306.5 | 314.5 | 306.5 | 11.9M |
| January 26, 2026 | 308.5 | 312 | 312 | 315 | 306 | 15.66M |
| January 23, 2026 | 303 | 307.5 | 307.5 | 313 | 298.5 | 25.11M |
| January 22, 2026 | 300 | 298 | 298 | 305.5 | 294 | 20.32M |
| January 21, 2026 | 295 | 291 | 291 | 298 | 290 | 20.42M |
| January 20, 2026 | 292.5 | 296 | 296 | 299 | 292 | 15.39M |
| January 19, 2026 | 303.5 | 299 | 299 | 306 | 296.5 | 18.42M |
| January 16, 2026 | 301.5 | 303.5 | 303.5 | 308.5 | 298 | 29.05M |
| January 15, 2026 | 294.5 | 298.5 | 298.5 | 298.5 | 288.5 | 15.93M |
| January 14, 2026 | 290.5 | 294.5 | 294.5 | 295 | 287 | 18.39M |
| January 13, 2026 | 289 | 289.5 | 289.5 | 294.5 | 287 | 27.56M |
| January 12, 2026 | 280 | 283 | 283 | 296 | 275 | 24.68M |
| January 09, 2026 | 273 | 272 | 272 | 274 | 261.5 | 17.89M |
| January 08, 2026 | 275.5 | 273.5 | 273.5 | 276.5 | 268 | 19.73M |
| January 07, 2026 | 277.5 | 275 | 275 | 281.5 | 273.5 | 26.17M |
| January 06, 2026 | 270.5 | 271.5 | 271.5 | 273.5 | 267 | 29.05M |
| January 05, 2026 | 263.5 | 263.5 | 263.5 | 264 | 251.5 | 22.42M |
| January 02, 2026 | 253 | 258 | 258 | 264 | 250 | 21.43M |
| December 31, 2025 | 247.5 | 250.5 | 250.5 | 255 | 246 | 18.7M |
| December 30, 2025 | 249.5 | 249 | 249 | 251 | 244 | 15.11M |
| December 29, 2025 | 245 | 251 | 251 | 253 | 240 | 25.59M |
| December 26, 2025 | 235 | 240.5 | 240.5 | 240.5 | 233.5 | 17.1M |
| December 24, 2025 | 237 | 234.5 | 234.5 | 237.5 | 230.5 | 19.21M |
| December 23, 2025 | 232 | 234.5 | 234.5 | 236 | 231.5 | 16.42M |
| December 22, 2025 | 234 | 232 | 232 | 235 | 231 | 10.94M |
| December 19, 2025 | 227.5 | 229.5 | 229.5 | 229.5 | 224.5 | 23.03M |
| December 18, 2025 | 223 | 222 | 222 | 224.5 | 219.5 | 16.46M |
| December 17, 2025 | 226 | 228.5 | 228.5 | 230.5 | 226 | 14.27M |
| December 16, 2025 | 231 | 229 | 229 | 234.5 | 226 | 23.1M |
| December 15, 2025 | 237.5 | 234 | 234 | 237.5 | 232.5 | 18.21M |
| December 12, 2025 | 245.5 | 243 | 243 | 248 | 241.5 | 12.75M |
| December 11, 2025 | 247 | 244.5 | 244.5 | 247.5 | 243 | 17.62M |
| December 10, 2025 | 240.5 | 244.5 | 244.5 | 246.5 | 239 | 19.56M |
| December 09, 2025 | 238.5 | 240 | 240 | 245 | 236.5 | 25.88M |
| December 08, 2025 | 233 | 237.5 | 237.5 | 238.5 | 233 | 23.67M |
| December 05, 2025 | 227.5 | 231 | 231 | 231 | 224.5 | 12.36M |
| December 04, 2025 | 231 | 228 | 228 | 231 | 225 | 17.84M |
| December 03, 2025 | 233 | 229 | 229 | 233 | 226.5 | 16.16M |
| December 02, 2025 | 228.5 | 228.5 | 228.5 | 233.5 | 227 | 23.64M |
| December 01, 2025 | 227 | 224.5 | 224.5 | 230 | 223 | 28.17M |
| November 28, 2025 | 229 | 229.5 | 229.5 | 230.5 | 225 | 24.35M |
| November 27, 2025 | 223.5 | 230.5 | 230.5 | 234.5 | 223.5 | 35.75M |
| November 26, 2025 | 217 | 217.5 | 217.5 | 221.5 | 214.5 | 18.51M |
| November 25, 2025 | 216.5 | 212 | 212 | 218 | 209.5 | 23.91M |
| November 24, 2025 | 212 | 210.5 | 210.5 | 215 | 210 | 33.67M |
| November 21, 2025 | 210 | 209 | 209 | 212 | 206 | 33.91M |
| November 20, 2025 | 213 | 222.5 | 222.5 | 222.5 | 210.5 | 38.91M |
| November 19, 2025 | 211 | 209.5 | 209.5 | 212.5 | 206 | 42.36M |
| November 18, 2025 | 220 | 215 | 215 | 222.5 | 212 | 27.18M |