263.00
-2(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 265.5 | 263 | 263 | 265.5 | 253 | 1.49M |
| February 10, 2026 | 264 | 265 | 265 | 265 | 260 | 519,003 |
| February 09, 2026 | 265 | 262.5 | 262.5 | 266.5 | 261 | 699,673 |
| February 06, 2026 | 265.5 | 258 | 258 | 265.5 | 251.5 | 2.1M |
| February 05, 2026 | 274 | 265.5 | 265.5 | 276 | 265.5 | 1.48M |
| February 04, 2026 | 281 | 276.5 | 276.5 | 281 | 275 | 1.21M |
| February 03, 2026 | 281 | 281 | 281 | 287 | 278.5 | 997,732 |
| February 02, 2026 | 278.5 | 277.5 | 277.5 | 283 | 273.5 | 1.47M |
| January 30, 2026 | 290.5 | 284 | 284 | 292.5 | 282.5 | 1.84M |
| January 29, 2026 | 298 | 290.5 | 290.5 | 301.5 | 290.5 | 2.36M |
| January 28, 2026 | 298 | 295.5 | 295.5 | 304 | 293.5 | 2.64M |
| January 27, 2026 | 291.5 | 293 | 293 | 296.5 | 290 | 1.5M |
| January 26, 2026 | 293.5 | 289 | 289 | 298 | 287.5 | 1.67M |
| January 23, 2026 | 298 | 292 | 292 | 298 | 289.5 | 1.58M |
| January 22, 2026 | 295.5 | 296 | 296 | 299.5 | 286 | 4.14M |
| January 21, 2026 | 305.5 | 290 | 290 | 305.5 | 288 | 3.9M |
| January 20, 2026 | 292.5 | 308 | 308 | 308.5 | 289 | 4.36M |
| January 19, 2026 | 298 | 292.5 | 292.5 | 298 | 288.5 | 3.26M |
| January 16, 2026 | 328 | 298 | 298 | 335 | 293.5 | 10.1M |
| January 15, 2026 | 300.5 | 305.5 | 305.5 | 315 | 297 | 7.26M |
| 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 |