274.50
+2.5(+0.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 273.5 | 274.5 | 274.5 | 277 | 270.5 | 731,710 |
| January 13, 2026 | 270.5 | 272 | 272 | 272.5 | 265.5 | 1.14M |
| January 12, 2026 | 276.5 | 270.5 | 270.5 | 276.5 | 269 | 1.3M |
| January 09, 2026 | 281.5 | 274.5 | 274.5 | 287 | 274 | 1.3M |
| January 08, 2026 | 278 | 278.5 | 278.5 | 284.5 | 276 | 1.47M |
| January 07, 2026 | 278 | 273 | 273 | 280 | 272 | 1.15M |
| January 06, 2026 | 280 | 279.5 | 279.5 | 282 | 276.5 | 777,145 |
| January 05, 2026 | 291.5 | 280 | 280 | 292 | 273 | 1.78M |
| January 02, 2026 | 282.5 | 287.5 | 287.5 | 291 | 281 | 1.31M |
| December 31, 2025 | 280 | 281 | 281 | 283.5 | 278 | 551,995 |
| December 30, 2025 | 283 | 280 | 280 | 286 | 277 | 1.09M |
| December 29, 2025 | 288.5 | 282.5 | 282.5 | 288.5 | 281 | 1.09M |
| December 26, 2025 | 290 | 287 | 287 | 290.5 | 285.5 | 663,242 |
| December 24, 2025 | 293.5 | 288.5 | 288.5 | 296 | 288.5 | 672,595 |
| December 23, 2025 | 296.5 | 292 | 292 | 297.5 | 290 | 1.01M |
| December 22, 2025 | 288.5 | 295 | 295 | 295.5 | 285.5 | 1.11M |
| December 19, 2025 | 287.5 | 284 | 284 | 287.5 | 283 | 756,386 |
| December 18, 2025 | 286 | 281.5 | 281.5 | 286.5 | 281.5 | 1.11M |
| December 17, 2025 | 298.5 | 288 | 288 | 300 | 288 | 2M |
| December 16, 2025 | 308 | 298 | 298 | 312.5 | 292.5 | 2.19M |
| December 15, 2025 | 298 | 310.5 | 310.5 | 317 | 298 | 2.25M |
| December 12, 2025 | 308.5 | 306.5 | 306.5 | 312.5 | 304.5 | 1.01M |
| December 11, 2025 | 308.5 | 306.5 | 306.5 | 315 | 305.5 | 2.15M |
| December 10, 2025 | 309.5 | 307.5 | 307.5 | 311 | 303 | 1.36M |
| December 09, 2025 | 302.5 | 309.5 | 309.5 | 311.5 | 302 | 2.4M |
| December 08, 2025 | 327 | 302 | 302 | 327 | 300.5 | 5.41M |
| December 05, 2025 | 310 | 323.5 | 323.5 | 334.5 | 304 | 5.93M |
| December 04, 2025 | 308.5 | 308 | 308 | 313.5 | 305 | 3.78M |
| December 03, 2025 | 316 | 300 | 300 | 316 | 298 | 4.4M |
| December 02, 2025 | 301 | 311.5 | 311.5 | 318 | 301 | 6.32M |
| December 01, 2025 | 293 | 297.5 | 297.5 | 309.5 | 290 | 4.63M |
| November 28, 2025 | 283.5 | 292 | 292 | 292 | 278.5 | 1.62M |
| November 27, 2025 | 292 | 283.5 | 283.5 | 293 | 283 | 1.95M |
| November 26, 2025 | 279.5 | 291.5 | 291.5 | 296 | 279.5 | 3.32M |
| November 25, 2025 | 279 | 278 | 278 | 282.5 | 272 | 1.58M |
| November 24, 2025 | 265 | 271 | 271 | 274.5 | 263.5 | 1.39M |
| November 21, 2025 | 272.5 | 261 | 261 | 274.5 | 257.5 | 2.87M |
| November 20, 2025 | 278 | 282 | 282 | 287 | 276.5 | 1.89M |
| November 19, 2025 | 272.5 | 269 | 269 | 280 | 265.5 | 1.85M |
| November 18, 2025 | 281.5 | 275 | 275 | 283.5 | 269 | 2.65M |
| November 17, 2025 | 294 | 286 | 286 | 297 | 284 | 2.08M |
| November 14, 2025 | 296 | 293 | 293 | 299.5 | 291.5 | 1.87M |
| November 13, 2025 | 293.5 | 301.5 | 301.5 | 302.5 | 290.5 | 3.32M |
| November 12, 2025 | 293 | 296 | 296 | 306.5 | 293 | 6.24M |
| November 11, 2025 | 279 | 284.5 | 284.5 | 291.5 | 278.5 | 3.54M |
| November 10, 2025 | 294.5 | 276.5 | 276.5 | 294.5 | 276 | 4.36M |
| November 07, 2025 | 296.5 | 293.5 | 293.5 | 309 | 288 | 6.69M |
| November 06, 2025 | 284.5 | 298 | 298 | 300 | 284 | 6.6M |
| November 05, 2025 | 291 | 281 | 281 | 296 | 277 | 6.82M |
| November 04, 2025 | 300 | 285 | 285 | 300 | 285 | 2.88M |
| November 03, 2025 | 321 | 301.5 | 301.5 | 323 | 297.5 | 4.53M |
| October 31, 2025 | 300 | 318.5 | 318.5 | 321.5 | 295.5 | 6.18M |
| October 30, 2025 | 292.5 | 295 | 295 | 302 | 290.5 | 3.07M |
| October 29, 2025 | 282.5 | 290.5 | 290.5 | 302 | 282 | 3.97M |
| October 28, 2025 | 277 | 277.5 | 277.5 | 280.5 | 271 | 1.1M |
| October 27, 2025 | 273 | 277.5 | 277.5 | 284.5 | 271 | 1.65M |
| October 23, 2025 | 269.5 | 267 | 267 | 271.5 | 265.5 | 1.22M |
| October 22, 2025 | 274 | 271.5 | 271.5 | 275.5 | 269.5 | 1.07M |
| October 21, 2025 | 276 | 274 | 274 | 283 | 273 | 1.16M |
| October 20, 2025 | 275 | 275 | 275 | 279.5 | 273 | 702,854 |