365.00
-4(-1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 369 | 365 | 365 | 370 | 360 | 908,275 |
| January 13, 2026 | 357.5 | 369 | 369 | 373 | 352 | 1.7M |
| January 12, 2026 | 366 | 356 | 356 | 369.5 | 355.5 | 1.5M |
| January 09, 2026 | 370.5 | 365 | 365 | 378 | 362 | 1.29M |
| January 08, 2026 | 362.5 | 369.5 | 369.5 | 385.5 | 360.5 | 2.35M |
| January 07, 2026 | 370 | 361.5 | 361.5 | 374.5 | 360.5 | 1.5M |
| January 06, 2026 | 390 | 369 | 369 | 392 | 365.5 | 3.06M |
| January 05, 2026 | 401.5 | 385.5 | 385.5 | 410 | 382.5 | 5.34M |
| January 02, 2026 | 351.5 | 381.5 | 381.5 | 381.5 | 351.5 | 1.98M |
| December 31, 2025 | 338.5 | 347 | 347 | 353.5 | 338 | 1.27M |
| December 30, 2025 | 339 | 334 | 334 | 339 | 331 | 387,737 |
| December 29, 2025 | 338.5 | 338 | 338 | 345 | 335 | 391,325 |
| December 26, 2025 | 342.5 | 337 | 337 | 344.5 | 334.5 | 255,122 |
| December 24, 2025 | 350 | 340 | 340 | 351 | 337 | 500,757 |
| December 23, 2025 | 347 | 345 | 345 | 350 | 342 | 472,070 |
| December 22, 2025 | 346 | 341 | 341 | 351 | 339.5 | 957,972 |
| December 19, 2025 | 320 | 339.5 | 339.5 | 342 | 320 | 1.02M |
| December 18, 2025 | 317 | 316 | 316 | 323.5 | 314 | 529,925 |
| December 17, 2025 | 328 | 318.5 | 318.5 | 330 | 318 | 755,573 |
| December 16, 2025 | 336 | 326 | 326 | 339.5 | 326 | 626,865 |
| December 15, 2025 | 339 | 339.5 | 339.5 | 343 | 333.5 | 926,109 |
| December 12, 2025 | 332 | 344 | 344 | 355 | 332 | 1.42M |
| December 11, 2025 | 330.5 | 326 | 326 | 335.5 | 325.5 | 795,356 |
| December 10, 2025 | 328 | 325 | 325 | 332 | 325 | 286,747 |
| December 09, 2025 | 326 | 327.5 | 327.5 | 330.5 | 322.5 | 378,758 |
| December 08, 2025 | 329 | 325 | 325 | 329.5 | 322 | 507,166 |
| December 05, 2025 | 329 | 331 | 331 | 334 | 327 | 395,154 |
| December 04, 2025 | 334.5 | 330.5 | 330.5 | 337.5 | 330 | 360,066 |
| December 03, 2025 | 337.5 | 333.5 | 333.5 | 342.5 | 333.5 | 311,928 |
| December 02, 2025 | 335 | 334 | 334 | 344 | 330.5 | 591,097 |
| December 01, 2025 | 337 | 328.5 | 328.5 | 342.5 | 328 | 536,182 |
| November 28, 2025 | 345 | 337 | 337 | 352 | 336.5 | 730,739 |
| November 27, 2025 | 335 | 341.5 | 341.5 | 346.5 | 335 | 483,685 |
| November 26, 2025 | 320 | 335 | 335 | 340.5 | 320 | 777,789 |
| November 25, 2025 | 316.5 | 318 | 318 | 319 | 316 | 272,722 |
| November 24, 2025 | 313.5 | 313 | 313 | 315 | 308 | 375,397 |
| November 21, 2025 | 313 | 311 | 311 | 314 | 307 | 699,165 |
| November 20, 2025 | 325 | 317 | 317 | 325.5 | 313 | 1.46M |
| November 19, 2025 | 318.5 | 315.5 | 315.5 | 325.5 | 312 | 1.33M |
| November 18, 2025 | 329 | 317 | 317 | 334.5 | 316.5 | 1.51M |
| November 17, 2025 | 346.5 | 333.5 | 333.5 | 350.5 | 333.5 | 579,480 |
| November 14, 2025 | 339 | 344 | 344 | 347 | 336.5 | 778,831 |
| November 13, 2025 | 350.5 | 344.5 | 344.5 | 351.5 | 342.5 | 1.21M |
| November 12, 2025 | 362.5 | 353 | 353 | 368.5 | 352 | 933,483 |
| November 11, 2025 | 365 | 362.5 | 362.5 | 369.5 | 360.5 | 608,865 |
| November 10, 2025 | 367.5 | 362 | 362 | 371 | 357.5 | 818,891 |
| November 07, 2025 | 380 | 367.5 | 367.5 | 381 | 365 | 1.31M |
| November 06, 2025 | 385 | 384.5 | 384.5 | 389.5 | 379.5 | 919,957 |
| November 05, 2025 | 370 | 383 | 383 | 385 | 361 | 1.21M |
| November 04, 2025 | 383 | 377 | 377 | 387 | 374.5 | 721,490 |
| November 03, 2025 | 383.5 | 381.5 | 381.5 | 387 | 375 | 667,820 |
| October 31, 2025 | 368.5 | 381.5 | 381.5 | 393 | 365 | 1.42M |
| October 30, 2025 | 375.5 | 368.5 | 368.5 | 378 | 366.5 | 749,541 |
| October 29, 2025 | 369.5 | 375 | 375 | 380 | 369.5 | 1.23M |
| October 28, 2025 | 363 | 364 | 364 | 368 | 359 | 739,070 |
| October 27, 2025 | 362.5 | 359.5 | 359.5 | 364.5 | 359 | 473,310 |
| October 23, 2025 | 357.5 | 358 | 358 | 362.5 | 357 | 444,056 |
| October 22, 2025 | 355 | 358 | 358 | 363 | 350 | 942,200 |
| October 21, 2025 | 363 | 352.5 | 352.5 | 365 | 349.5 | 2.2M |
| October 20, 2025 | 365.5 | 360 | 360 | 368 | 356 | 1.07M |