280.00
+2(+0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 280 | 280 | 280 | 281.5 | 277.5 | 488,161 |
| February 10, 2026 | 284 | 278 | 278 | 284 | 274 | 1.85M |
| February 09, 2026 | 284 | 284 | 284 | 287 | 283 | 389,984 |
| February 06, 2026 | 281.5 | 280.5 | 280.5 | 281.5 | 274.5 | 710,507 |
| February 05, 2026 | 285.5 | 282.5 | 282.5 | 290 | 282.5 | 523,992 |
| February 04, 2026 | 285 | 288.5 | 288.5 | 289 | 282.5 | 547,623 |
| February 03, 2026 | 285 | 285 | 285 | 287 | 283 | 347,187 |
| February 02, 2026 | 284 | 281 | 281 | 284 | 278.5 | 827,470 |
| January 30, 2026 | 289.5 | 284 | 284 | 289.5 | 282.5 | 901,747 |
| January 29, 2026 | 293.5 | 289.5 | 289.5 | 293.5 | 288.5 | 736,330 |
| January 28, 2026 | 293 | 293.5 | 293.5 | 295 | 292 | 513,313 |
| January 27, 2026 | 289.5 | 292 | 292 | 293.5 | 289.5 | 713,860 |
| January 26, 2026 | 291 | 288.5 | 288.5 | 291 | 288 | 642,401 |
| January 23, 2026 | 291.5 | 291 | 291 | 296.5 | 289.5 | 721,178 |
| January 22, 2026 | 290 | 290.5 | 290.5 | 294.5 | 288.5 | 866,342 |
| January 21, 2026 | 294 | 287 | 287 | 296.5 | 286.5 | 1.27M |
| January 20, 2026 | 293.5 | 296 | 296 | 296 | 289 | 1.16M |
| January 19, 2026 | 305.5 | 293.5 | 293.5 | 306.5 | 293.5 | 1.44M |
| January 16, 2026 | 299 | 304 | 304 | 309.5 | 296.5 | 2.15M |
| January 15, 2026 | 297 | 297 | 297 | 302 | 295 | 1.18M |
| January 14, 2026 | 290 | 297 | 297 | 300 | 289 | 1.67M |
| January 13, 2026 | 294.5 | 288.5 | 288.5 | 296 | 288.5 | 1.02M |
| January 12, 2026 | 291.5 | 293.5 | 293.5 | 293.5 | 288.5 | 683,902 |
| January 09, 2026 | 293 | 288 | 288 | 293 | 288 | 627,461 |
| January 08, 2026 | 293.5 | 291 | 291 | 297 | 289.5 | 1.25M |
| January 07, 2026 | 285 | 287.5 | 287.5 | 290.5 | 285 | 1.01M |
| January 06, 2026 | 283 | 283 | 283 | 285 | 283 | 576,012 |
| January 05, 2026 | 287.5 | 283 | 283 | 289.5 | 282.5 | 718,739 |
| January 02, 2026 | 286 | 286 | 286 | 290.5 | 286 | 542,175 |
| December 31, 2025 | 290 | 286.5 | 286.5 | 291.5 | 286.5 | 470,665 |
| December 30, 2025 | 291.5 | 288.5 | 288.5 | 293 | 288 | 571,523 |
| December 29, 2025 | 293 | 293 | 293 | 295.5 | 291 | 376,228 |
| December 26, 2025 | 297.5 | 293 | 293 | 297.5 | 291.5 | 1.05M |
| December 24, 2025 | 300 | 297.5 | 297.5 | 300 | 296 | 870,886 |
| December 23, 2025 | 302.5 | 299 | 299 | 302.5 | 298.5 | 934,664 |
| December 22, 2025 | 301 | 300.5 | 300.5 | 302 | 298 | 1.06M |
| December 19, 2025 | 298.5 | 298 | 298 | 301 | 295.5 | 1.23M |
| December 18, 2025 | 293.5 | 296.5 | 296.5 | 297 | 289.5 | 1.25M |
| December 17, 2025 | 288.5 | 293.5 | 293.5 | 296.5 | 287.5 | 1.15M |
| December 16, 2025 | 290 | 288.5 | 288.5 | 290.5 | 285 | 878,209 |
| December 15, 2025 | 291 | 292.5 | 292.5 | 293 | 289 | 534,979 |
| December 12, 2025 | 295 | 294 | 294 | 297 | 291 | 665,285 |
| December 11, 2025 | 293 | 292.5 | 292.5 | 296 | 291.5 | 352,140 |
| December 10, 2025 | 291 | 292.5 | 292.5 | 293.5 | 288.5 | 504,338 |
| December 09, 2025 | 290 | 287.5 | 287.5 | 291.5 | 287 | 473,316 |
| December 08, 2025 | 292.5 | 291 | 291 | 293 | 288.5 | 251,248 |
| December 05, 2025 | 291 | 289.5 | 289.5 | 293 | 288 | 190,214 |
| December 04, 2025 | 290.5 | 290 | 290 | 292.5 | 290 | 320,704 |
| December 03, 2025 | 289.5 | 291 | 291 | 292.5 | 288 | 454,937 |
| December 02, 2025 | 290.5 | 286 | 286 | 291 | 285.5 | 669,276 |
| December 01, 2025 | 297 | 288 | 288 | 297 | 288 | 758,079 |
| November 28, 2025 | 296 | 297 | 297 | 298.5 | 293 | 564,786 |
| November 27, 2025 | 296 | 295.5 | 295.5 | 296 | 292.5 | 419,603 |
| November 26, 2025 | 290.5 | 294 | 294 | 294.5 | 290.5 | 578,056 |
| November 25, 2025 | 287.5 | 290 | 290 | 292.5 | 287.5 | 648,900 |
| November 24, 2025 | 288 | 282 | 282 | 289 | 279 | 1.31M |
| November 21, 2025 | 288 | 287 | 287 | 292 | 285.5 | 810,272 |
| November 20, 2025 | 292.5 | 294 | 294 | 294 | 288.5 | 961,031 |
| November 19, 2025 | 289 | 288 | 288 | 291.5 | 285.5 | 933,534 |
| November 18, 2025 | 295 | 288.5 | 288.5 | 300.5 | 287 | 1.31M |