324.50
+3.5(+1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 322 | 324.5 | 324.5 | 331.5 | 322 | 579,355 |
| January 13, 2026 | 325 | 321 | 321 | 326 | 316.5 | 430,601 |
| January 12, 2026 | 325 | 320.5 | 320.5 | 328 | 320 | 328,213 |
| January 09, 2026 | 324 | 324 | 324 | 324.5 | 318.5 | 366,896 |
| January 08, 2026 | 320 | 321.5 | 321.5 | 324.5 | 318 | 414,815 |
| January 07, 2026 | 319 | 320 | 320 | 322 | 315.5 | 300,300 |
| January 06, 2026 | 317.5 | 317.5 | 317.5 | 321 | 314.5 | 351,331 |
| January 05, 2026 | 325 | 316.5 | 316.5 | 325 | 314.5 | 506,014 |
| January 02, 2026 | 317 | 318 | 318 | 323 | 316 | 392,239 |
| December 31, 2025 | 312.5 | 314.5 | 314.5 | 315 | 311.5 | 253,708 |
| December 30, 2025 | 315.5 | 314 | 314 | 317 | 311 | 404,720 |
| December 29, 2025 | 313 | 317.5 | 317.5 | 317.5 | 313 | 314,829 |
| December 26, 2025 | 317.5 | 313.5 | 313.5 | 318.5 | 313 | 327,169 |
| December 24, 2025 | 325 | 317 | 317 | 325 | 317 | 218,228 |
| December 23, 2025 | 325 | 322 | 322 | 327 | 322 | 150,726 |
| December 22, 2025 | 328 | 325 | 325 | 328 | 323 | 184,864 |
| December 19, 2025 | 321 | 325 | 325 | 327.5 | 321 | 223,702 |
| December 18, 2025 | 320 | 319.5 | 319.5 | 321.5 | 316.5 | 166,877 |
| December 17, 2025 | 317 | 318 | 318 | 320 | 316.5 | 216,752 |
| December 16, 2025 | 317.5 | 314 | 314 | 318.5 | 312 | 545,598 |
| December 15, 2025 | 320 | 319 | 319 | 322.5 | 317 | 371,507 |
| December 12, 2025 | 326 | 322 | 322 | 326.5 | 321.5 | 187,000 |
| December 11, 2025 | 321 | 322 | 322 | 327 | 321 | 312,225 |
| December 10, 2025 | 321.5 | 320 | 320 | 323.5 | 320 | 194,583 |
| December 09, 2025 | 325 | 321.5 | 321.5 | 326 | 318.5 | 393,341 |
| December 08, 2025 | 322.5 | 329 | 329 | 331.5 | 322 | 394,167 |
| December 05, 2025 | 325 | 322.5 | 322.5 | 325 | 322.5 | 96,487 |
| December 04, 2025 | 326 | 323.5 | 323.5 | 327.5 | 323.5 | 120,384 |
| December 03, 2025 | 325 | 326 | 326 | 326 | 322 | 101,809 |
| December 02, 2025 | 330 | 322.5 | 322.5 | 334 | 322.5 | 279,757 |
| December 01, 2025 | 328 | 329 | 329 | 329.5 | 322.5 | 222,508 |
| November 28, 2025 | 333 | 329.5 | 329.5 | 333 | 326.5 | 195,151 |
| November 27, 2025 | 334 | 330.5 | 330.5 | 334 | 329 | 196,103 |
| November 26, 2025 | 323.5 | 329 | 329 | 329 | 323.5 | 208,367 |
| November 25, 2025 | 326.5 | 321 | 321 | 326.5 | 319 | 164,037 |
| November 24, 2025 | 316.5 | 321.5 | 321.5 | 321.5 | 315 | 304,076 |
| November 21, 2025 | 321 | 315 | 315 | 322 | 314.5 | 340,340 |
| November 20, 2025 | 327 | 323 | 323 | 328.5 | 322 | 295,783 |
| November 19, 2025 | 322.5 | 319 | 319 | 325 | 317.5 | 316,141 |
| November 18, 2025 | 333 | 322.5 | 322.5 | 333 | 321 | 416,483 |
| November 17, 2025 | 337.5 | 333 | 333 | 340 | 331.5 | 233,562 |
| November 14, 2025 | 343 | 336.5 | 336.5 | 343.5 | 336.5 | 381,370 |
| November 13, 2025 | 340 | 343.5 | 343.5 | 346.5 | 340 | 244,593 |
| November 12, 2025 | 345 | 342 | 342 | 349.5 | 341.5 | 377,955 |
| November 11, 2025 | 362 | 344.5 | 344.5 | 362 | 344.5 | 547,039 |
| November 10, 2025 | 354.5 | 355 | 355 | 356 | 350.5 | 327,423 |
| November 07, 2025 | 359.5 | 353.5 | 353.5 | 359.5 | 352 | 498,534 |
| November 06, 2025 | 366.5 | 358 | 358 | 368.5 | 356.5 | 584,909 |
| November 05, 2025 | 368 | 363.5 | 363.5 | 368 | 358.5 | 563,310 |
| November 04, 2025 | 365.5 | 368 | 368 | 374 | 365 | 460,288 |
| November 03, 2025 | 373 | 365 | 365 | 373 | 364 | 329,388 |
| October 31, 2025 | 364.5 | 367.5 | 367.5 | 376 | 362 | 685,195 |
| October 30, 2025 | 369 | 361.5 | 361.5 | 369 | 361 | 476,855 |
| October 29, 2025 | 378 | 367.5 | 367.5 | 379 | 367.5 | 729,436 |
| October 28, 2025 | 370 | 373 | 373 | 373 | 368.5 | 395,359 |
| October 27, 2025 | 369.5 | 368.5 | 368.5 | 370 | 361.5 | 434,476 |
| October 23, 2025 | 370 | 364 | 364 | 370 | 364 | 260,920 |
| October 22, 2025 | 367 | 368.5 | 368.5 | 373 | 364.5 | 493,189 |
| October 21, 2025 | 369.5 | 366 | 366 | 370 | 363.5 | 526,086 |
| October 20, 2025 | 368 | 365.5 | 365.5 | 371 | 363 | 455,593 |