321.00
+3(+0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 318.5 | 321 | 321 | 321 | 313 | 819,351 |
| February 10, 2026 | 328.5 | 318 | 318 | 331.5 | 311.5 | 1.57M |
| February 09, 2026 | 324 | 331 | 331 | 331.5 | 324 | 663,394 |
| February 06, 2026 | 323.5 | 321.5 | 321.5 | 324 | 316 | 574,618 |
| February 05, 2026 | 327 | 325 | 325 | 329 | 325 | 489,238 |
| February 04, 2026 | 329 | 330.5 | 330.5 | 330.5 | 322 | 476,959 |
| February 03, 2026 | 323.5 | 328 | 328 | 328 | 320.5 | 464,668 |
| February 02, 2026 | 323 | 320 | 320 | 324 | 315 | 577,355 |
| January 30, 2026 | 329.5 | 323 | 323 | 329.5 | 321 | 746,356 |
| January 29, 2026 | 334.5 | 330 | 330 | 334.5 | 326.5 | 462,180 |
| January 28, 2026 | 334.5 | 334 | 334 | 335.5 | 330 | 398,169 |
| January 27, 2026 | 330 | 331.5 | 331.5 | 337 | 330 | 498,197 |
| January 26, 2026 | 329.5 | 329 | 329 | 332 | 328 | 454,968 |
| January 23, 2026 | 328.5 | 328.5 | 328.5 | 332.5 | 328.5 | 822,459 |
| January 22, 2026 | 326 | 328.5 | 328.5 | 328.5 | 324 | 675,648 |
| January 21, 2026 | 326 | 322 | 322 | 331 | 320 | 616,875 |
| January 20, 2026 | 322 | 331 | 331 | 331 | 321 | 828,975 |
| January 19, 2026 | 337 | 326 | 326 | 337 | 324 | 866,258 |
| January 16, 2026 | 331.5 | 336.5 | 336.5 | 341 | 331.5 | 1.61M |
| January 15, 2026 | 325.5 | 330 | 330 | 332 | 319 | 1.49M |
| January 14, 2026 | 308 | 324 | 324 | 324 | 307 | 1.63M |
| January 13, 2026 | 304.5 | 307 | 307 | 314 | 304.5 | 1.3M |
| January 12, 2026 | 309 | 305 | 305 | 310 | 303.5 | 475,330 |
| January 09, 2026 | 302 | 302.5 | 302.5 | 303 | 298 | 382,918 |
| January 08, 2026 | 307 | 301.5 | 301.5 | 307 | 300 | 428,171 |
| January 07, 2026 | 303.5 | 307 | 307 | 307 | 301 | 905,123 |
| January 06, 2026 | 299.5 | 302.5 | 302.5 | 303 | 299.5 | 571,735 |
| January 05, 2026 | 301 | 299 | 299 | 301.5 | 295.5 | 732,577 |
| January 02, 2026 | 292 | 296.5 | 296.5 | 298.5 | 291 | 708,435 |
| December 31, 2025 | 289.5 | 291 | 291 | 292.5 | 286.5 | 657,081 |
| December 30, 2025 | 291 | 289.5 | 289.5 | 291 | 288 | 534,373 |
| December 29, 2025 | 293 | 292 | 292 | 299.5 | 292 | 498,875 |
| December 26, 2025 | 299 | 292 | 292 | 299 | 292 | 642,600 |
| December 24, 2025 | 300 | 296 | 296 | 300.5 | 296 | 335,860 |
| December 23, 2025 | 302 | 297.5 | 297.5 | 302 | 296.5 | 351,186 |
| December 22, 2025 | 302 | 300 | 300 | 302 | 298.5 | 612,157 |
| December 19, 2025 | 295.5 | 297.5 | 297.5 | 298.5 | 294.5 | 500,120 |
| December 18, 2025 | 297 | 292 | 292 | 297 | 292 | 654,563 |
| December 17, 2025 | 300 | 300.5 | 300.5 | 306 | 300 | 613,791 |
| December 16, 2025 | 299.5 | 297.5 | 297.5 | 301.5 | 295 | 743,291 |
| December 15, 2025 | 301.5 | 299.5 | 299.5 | 303.5 | 299.5 | 617,302 |
| December 12, 2025 | 305.5 | 304 | 304 | 307 | 303.5 | 217,267 |
| December 11, 2025 | 307.5 | 303.5 | 303.5 | 311 | 303.5 | 643,219 |
| December 10, 2025 | 306.5 | 305.5 | 305.5 | 307 | 304.5 | 568,491 |
| December 09, 2025 | 304 | 306 | 306 | 309.5 | 304 | 586,875 |
| December 08, 2025 | 306 | 305.5 | 305.5 | 306 | 301 | 506,602 |
| December 05, 2025 | 303 | 305.5 | 305.5 | 306 | 301.5 | 399,506 |
| December 04, 2025 | 304.5 | 302 | 302 | 307 | 300.5 | 560,683 |
| December 03, 2025 | 307 | 304.5 | 304.5 | 307 | 301 | 454,060 |
| December 02, 2025 | 298 | 304 | 304 | 305 | 297.5 | 432,116 |
| December 01, 2025 | 301.5 | 298 | 298 | 301.5 | 296.5 | 433,445 |
| November 28, 2025 | 303 | 302.5 | 302.5 | 303.5 | 300.5 | 371,426 |
| November 27, 2025 | 305 | 301 | 301 | 305 | 299.5 | 405,410 |
| November 26, 2025 | 295 | 299.5 | 299.5 | 299.5 | 295 | 722,224 |
| November 25, 2025 | 299 | 294.5 | 294.5 | 299 | 292.5 | 493,688 |
| November 24, 2025 | 290 | 293 | 293 | 295 | 290 | 872,098 |
| November 21, 2025 | 289 | 287.5 | 287.5 | 294.5 | 287.5 | 510,495 |
| November 20, 2025 | 294 | 295 | 295 | 296.5 | 292 | 431,953 |
| November 19, 2025 | 293 | 286.5 | 286.5 | 293.5 | 286 | 1.14M |
| November 18, 2025 | 307 | 295 | 295 | 307 | 292.5 | 1.01M |