318.50
+3.5(+1.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 316 | 318.5 | 318.5 | 318.5 | 312 | 296,735 |
| February 10, 2026 | 312.5 | 315 | 315 | 316.5 | 312 | 268,965 |
| February 09, 2026 | 310.5 | 312 | 312 | 313 | 308 | 148,773 |
| February 06, 2026 | 307 | 308 | 308 | 311 | 301.5 | 230,576 |
| February 05, 2026 | 305.5 | 309.5 | 309.5 | 314.5 | 305.5 | 201,194 |
| February 04, 2026 | 304 | 309.5 | 309.5 | 309.5 | 302 | 200,491 |
| February 03, 2026 | 305.5 | 304 | 304 | 308 | 301 | 242,879 |
| February 02, 2026 | 308 | 304.5 | 304.5 | 308.5 | 303 | 401,556 |
| January 30, 2026 | 316.5 | 310.5 | 310.5 | 316.5 | 309 | 775,130 |
| January 29, 2026 | 319 | 318.5 | 318.5 | 320 | 314.5 | 316,698 |
| January 28, 2026 | 325 | 318.5 | 318.5 | 325.5 | 318.5 | 343,238 |
| January 27, 2026 | 324 | 323 | 323 | 329 | 321.5 | 530,543 |
| January 26, 2026 | 317.5 | 322 | 322 | 322 | 316.5 | 277,734 |
| January 23, 2026 | 320 | 317.5 | 317.5 | 322.5 | 317 | 282,038 |
| January 22, 2026 | 321 | 317 | 317 | 323 | 316 | 316,585 |
| January 21, 2026 | 320.5 | 319.5 | 319.5 | 322 | 317.5 | 310,584 |
| January 20, 2026 | 319.5 | 323 | 323 | 325 | 319 | 367,509 |
| January 19, 2026 | 322 | 319 | 319 | 327 | 319 | 393,872 |
| January 16, 2026 | 328 | 321.5 | 321.5 | 330 | 319 | 561,143 |
| January 15, 2026 | 328 | 325 | 325 | 328 | 322.5 | 295,476 |
| 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 |