297.00
+4.5(+1.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 299 | 297 | 297 | 309 | 286.5 | 7.27M |
| January 13, 2026 | 285 | 292.5 | 292.5 | 295 | 281 | 6.67M |
| January 12, 2026 | 278.5 | 272.5 | 272.5 | 280 | 266 | 2.76M |
| January 09, 2026 | 287 | 276 | 276 | 287 | 276 | 2.2M |
| January 08, 2026 | 300 | 287 | 287 | 300 | 284.5 | 4.1M |
| January 07, 2026 | 300 | 304.5 | 304.5 | 310 | 293 | 5.88M |
| January 06, 2026 | 284.5 | 296 | 296 | 301.5 | 283.5 | 7.05M |
| January 05, 2026 | 279 | 279.5 | 279.5 | 281.5 | 270.5 | 4.29M |
| January 02, 2026 | 276 | 276 | 276 | 283.5 | 274.5 | 2.13M |
| December 31, 2025 | 275 | 275 | 275 | 279.5 | 271 | 2.34M |
| December 30, 2025 | 269.5 | 273.5 | 273.5 | 277 | 267 | 1.67M |
| December 29, 2025 | 276.5 | 271.5 | 271.5 | 281.5 | 270 | 2.56M |
| December 26, 2025 | 272.5 | 274.5 | 274.5 | 278.5 | 270.5 | 2.3M |
| December 24, 2025 | 274 | 272.5 | 272.5 | 275 | 270 | 2.31M |
| December 23, 2025 | 277.5 | 271.5 | 271.5 | 279 | 271 | 2.95M |
| December 22, 2025 | 279 | 274.5 | 274.5 | 282.5 | 270 | 4.9M |
| December 19, 2025 | 264 | 272 | 272 | 272 | 261.5 | 4.76M |
| December 18, 2025 | 261 | 257.5 | 257.5 | 262 | 256 | 3.23M |
| December 17, 2025 | 259.5 | 260.5 | 260.5 | 275.5 | 257.5 | 8.63M |
| December 16, 2025 | 251 | 256 | 256 | 261 | 248 | 4.57M |
| December 15, 2025 | 249 | 254 | 254 | 264 | 246.5 | 4.12M |
| December 12, 2025 | 247 | 257 | 257 | 258 | 245.5 | 4.31M |
| December 11, 2025 | 244 | 245 | 245 | 251 | 243.5 | 3.59M |
| December 10, 2025 | 237 | 238.5 | 238.5 | 241.5 | 233.5 | 1.13M |
| December 09, 2025 | 231 | 237 | 237 | 240.5 | 231 | 1.88M |
| December 08, 2025 | 227 | 231 | 231 | 233 | 226 | 853,736 |
| December 05, 2025 | 227.5 | 227 | 227 | 230 | 225 | 492,246 |
| December 04, 2025 | 230 | 227 | 227 | 231 | 227 | 570,887 |
| December 03, 2025 | 232 | 230 | 230 | 232 | 228 | 1.02M |
| December 02, 2025 | 234.5 | 228.5 | 228.5 | 235 | 228 | 808,118 |
| December 01, 2025 | 234.5 | 232 | 232 | 238 | 229 | 767,881 |
| November 28, 2025 | 232 | 235 | 235 | 237 | 231 | 842,494 |
| November 27, 2025 | 238 | 231.5 | 231.5 | 247.5 | 230 | 2.46M |
| November 26, 2025 | 235 | 234.5 | 234.5 | 241 | 230.5 | 1.5M |
| November 25, 2025 | 223 | 227 | 227 | 229 | 219.5 | 2.55M |
| November 24, 2025 | 224 | 221.5 | 221.5 | 224 | 219 | 1.2M |
| November 21, 2025 | 221 | 220.5 | 220.5 | 227.5 | 218.5 | 1.55M |
| November 20, 2025 | 229 | 225 | 225 | 231 | 222 | 2.51M |
| November 19, 2025 | 221.5 | 220.5 | 220.5 | 225 | 218.5 | 2.45M |
| November 18, 2025 | 231.5 | 220.5 | 220.5 | 233 | 219.5 | 2.3M |
| November 17, 2025 | 238 | 234 | 234 | 239 | 231.5 | 532,720 |
| November 14, 2025 | 239.5 | 236 | 236 | 241.5 | 235.5 | 890,706 |
| November 13, 2025 | 241 | 245 | 245 | 248 | 240.5 | 1.4M |
| November 12, 2025 | 232.5 | 237 | 237 | 238.5 | 232.5 | 778,988 |
| November 11, 2025 | 230 | 232.5 | 232.5 | 232.5 | 227 | 857,879 |
| November 10, 2025 | 246 | 228 | 228 | 246 | 226.5 | 1.82M |
| November 07, 2025 | 242.5 | 242.5 | 242.5 | 245 | 240 | 708,417 |
| November 06, 2025 | 254.5 | 243.5 | 243.5 | 259 | 242 | 2.13M |
| November 05, 2025 | 244 | 248 | 248 | 248 | 237 | 1.16M |
| November 04, 2025 | 252.5 | 248 | 248 | 254.5 | 244 | 1.4M |
| November 03, 2025 | 248 | 252.5 | 252.5 | 252.5 | 248 | 1.48M |
| October 31, 2025 | 240 | 246 | 246 | 252 | 238.5 | 2.19M |
| October 30, 2025 | 236.5 | 238 | 238 | 239.5 | 236.5 | 859,056 |
| October 29, 2025 | 233.5 | 236 | 236 | 239.5 | 233.5 | 726,656 |
| October 28, 2025 | 236 | 232.5 | 232.5 | 236 | 231 | 614,694 |
| October 27, 2025 | 230 | 237 | 237 | 238 | 226 | 2.25M |
| October 23, 2025 | 225 | 225.5 | 225.5 | 229.5 | 224 | 1.51M |
| October 22, 2025 | 236.5 | 228 | 228 | 236.5 | 228 | 1.58M |
| October 21, 2025 | 238.5 | 236 | 236 | 239 | 234.5 | 910,034 |
| October 20, 2025 | 239 | 235.5 | 235.5 | 239 | 233.5 | 1.16M |