243.00
+3(+1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 236.5 | 243 | 243 | 244 | 236.5 | 5.72M |
| February 10, 2026 | 247 | 240 | 240 | 247 | 238.5 | 6.98M |
| February 09, 2026 | 248 | 243 | 243 | 253.5 | 243 | 9.79M |
| February 06, 2026 | 243 | 239.5 | 239.5 | 244.5 | 232 | 12.3M |
| February 05, 2026 | 248.5 | 244 | 244 | 249 | 241 | 9.56M |
| February 04, 2026 | 255 | 252.5 | 252.5 | 258 | 249 | 8.16M |
| February 03, 2026 | 254.5 | 257 | 257 | 262 | 252.5 | 15.72M |
| February 02, 2026 | 250.5 | 244.5 | 244.5 | 251.5 | 238 | 12.32M |
| January 30, 2026 | 255 | 254 | 254 | 261 | 250 | 14.96M |
| January 29, 2026 | 265 | 255.5 | 255.5 | 269 | 251 | 23.72M |
| January 28, 2026 | 275 | 261.5 | 261.5 | 275 | 253 | 42.31M |
| January 27, 2026 | 262 | 263.5 | 263.5 | 280 | 258 | 27.03M |
| January 26, 2026 | 250 | 257.5 | 257.5 | 259.5 | 248 | 14.57M |
| January 23, 2026 | 257.5 | 246.5 | 246.5 | 257.5 | 245.5 | 15.97M |
| January 22, 2026 | 249 | 257.5 | 257.5 | 263 | 247 | 27.2M |
| January 21, 2026 | 251 | 239.5 | 239.5 | 255 | 238 | 22.84M |
| January 20, 2026 | 257 | 251.5 | 251.5 | 258 | 249 | 19.13M |
| January 19, 2026 | 265 | 262.5 | 262.5 | 271.5 | 258.5 | 22.08M |
| January 16, 2026 | 258 | 263 | 263 | 269 | 254 | 19.73M |
| January 15, 2026 | 250 | 257.5 | 257.5 | 257.5 | 247.5 | 18.35M |
| 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 |