251.50
+9.5(+3.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 245.5 | 251.5 | 251.5 | 253.5 | 241 | 47.88M |
| January 13, 2026 | 231 | 242 | 242 | 242 | 230 | 38.18M |
| January 12, 2026 | 210.5 | 220 | 220 | 220 | 206.5 | 26.47M |
| January 09, 2026 | 203 | 200 | 200 | 203 | 190.5 | 18.55M |
| January 08, 2026 | 206 | 203 | 203 | 207 | 199 | 13.97M |
| January 07, 2026 | 211 | 205.5 | 205.5 | 214 | 203 | 27.62M |
| January 06, 2026 | 199 | 204 | 204 | 209 | 197.5 | 38.51M |
| January 05, 2026 | 192 | 201.5 | 201.5 | 201.5 | 185.5 | 32.74M |
| January 02, 2026 | 175 | 183.5 | 183.5 | 185 | 173.5 | 20.22M |
| December 31, 2025 | 175 | 173 | 173 | 179 | 173 | 10.07M |
| December 30, 2025 | 176.5 | 175.5 | 175.5 | 177.5 | 173 | 7.01M |
| December 29, 2025 | 175 | 176.5 | 176.5 | 177.5 | 169.5 | 14.1M |
| December 26, 2025 | 169.5 | 175 | 175 | 180 | 166.5 | 33.71M |
| December 24, 2025 | 164 | 164.5 | 164.5 | 166.5 | 162 | 9.84M |
| December 23, 2025 | 170 | 164 | 164 | 171 | 163 | 15.21M |
| December 22, 2025 | 164 | 172 | 172 | 174.5 | 164 | 22.52M |
| December 19, 2025 | 165 | 159 | 159 | 165 | 159 | 9.78M |
| December 18, 2025 | 164.5 | 161.5 | 161.5 | 165 | 160 | 10.74M |
| December 17, 2025 | 156.5 | 162 | 162 | 165 | 156 | 12.98M |
| December 16, 2025 | 158.5 | 155.5 | 155.5 | 161.5 | 152 | 12.51M |
| December 15, 2025 | 159 | 159 | 159 | 161.5 | 156.5 | 9.87M |
| December 12, 2025 | 162.5 | 163 | 163 | 167 | 161.5 | 7.46M |
| December 11, 2025 | 160 | 162 | 162 | 164.5 | 158.5 | 6.45M |
| December 10, 2025 | 161.5 | 159 | 159 | 162 | 157.5 | 5.79M |
| December 09, 2025 | 161.5 | 160.5 | 160.5 | 164 | 160 | 6.48M |
| December 08, 2025 | 159.5 | 160 | 160 | 161.5 | 157.5 | 6.12M |
| December 05, 2025 | 156.5 | 157 | 157 | 157.5 | 155 | 3.45M |
| December 04, 2025 | 158.5 | 156 | 156 | 158.5 | 154 | 5.54M |
| December 03, 2025 | 157.5 | 159.5 | 159.5 | 161.5 | 156.5 | 6.58M |
| December 02, 2025 | 154 | 155.5 | 155.5 | 157.5 | 153.5 | 4.6M |
| December 01, 2025 | 159 | 153.5 | 153.5 | 159 | 153 | 6.46M |
| November 28, 2025 | 156.5 | 157 | 157 | 158.5 | 155 | 3.16M |
| November 27, 2025 | 155.5 | 155.5 | 155.5 | 156.5 | 154.5 | 3.38M |
| November 26, 2025 | 152.5 | 154.5 | 154.5 | 154.5 | 151 | 3.56M |
| November 25, 2025 | 155 | 152 | 152 | 155 | 151 | 4.11M |
| November 24, 2025 | 152.5 | 151.5 | 151.5 | 153 | 148 | 6.41M |
| November 21, 2025 | 151 | 151 | 151 | 153.5 | 149 | 7.97M |
| November 20, 2025 | 160 | 158.5 | 158.5 | 161.5 | 157 | 9.12M |
| November 19, 2025 | 159 | 154 | 154 | 159.5 | 153 | 10.95M |
| November 18, 2025 | 162 | 160.5 | 160.5 | 165.5 | 160 | 12.76M |
| November 17, 2025 | 164 | 164.5 | 164.5 | 167.5 | 161 | 11.98M |
| November 14, 2025 | 165.5 | 160.5 | 160.5 | 166 | 160 | 11.55M |
| November 13, 2025 | 171.5 | 170 | 170 | 174.5 | 168.5 | 16.93M |
| November 12, 2025 | 170 | 168 | 168 | 172.5 | 167 | 8.65M |
| November 11, 2025 | 173.5 | 169.5 | 169.5 | 177.5 | 168 | 15.52M |
| November 10, 2025 | 171 | 172 | 172 | 173 | 164.5 | 15.52M |
| November 07, 2025 | 170 | 170 | 170 | 173 | 166 | 10.67M |
| November 06, 2025 | 174 | 170 | 170 | 174.5 | 167 | 13.1M |
| November 05, 2025 | 168 | 172.5 | 172.5 | 175 | 165.5 | 15.98M |
| November 04, 2025 | 178.5 | 174 | 174 | 180.5 | 174 | 22.43M |
| November 03, 2025 | 173 | 173 | 173 | 176 | 169.5 | 9.92M |
| October 31, 2025 | 178.5 | 173 | 173 | 183 | 172.5 | 14.11M |
| October 30, 2025 | 183 | 177 | 177 | 185 | 175 | 17.06M |
| October 29, 2025 | 180 | 182 | 182 | 185.5 | 175 | 50M |
| October 28, 2025 | 163 | 176.5 | 176.5 | 176.5 | 161.5 | 26.69M |
| October 27, 2025 | 156 | 160.5 | 160.5 | 164.5 | 156 | 15.32M |
| October 23, 2025 | 150.5 | 150 | 150 | 151.5 | 149 | 2.77M |
| October 22, 2025 | 152 | 151.5 | 151.5 | 153 | 150 | 3.08M |
| October 21, 2025 | 158 | 152 | 152 | 158 | 152 | 4.2M |
| October 20, 2025 | 156 | 156 | 156 | 157 | 153.5 | 3.11M |