297.00
+8.5(+2.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 295.5 | 298.5 | 298.5 | 301 | 293.5 | 2.53M |
| November 14, 2025 | 277 | 282 | 282 | 286.5 | 277 | 787,717 |
| November 13, 2025 | 282.5 | 276 | 276 | 282.5 | 276 | 756,004 |
| November 12, 2025 | 280 | 282.5 | 282.5 | 284.5 | 280 | 318,162 |
| November 11, 2025 | 281 | 279.5 | 279.5 | 285 | 279 | 377,648 |
| November 10, 2025 | 283.5 | 279 | 279 | 283.5 | 276.5 | 378,160 |
| November 07, 2025 | 281.5 | 283.5 | 283.5 | 285.5 | 281 | 446,293 |
| November 06, 2025 | 283 | 285 | 285 | 287.5 | 280.5 | 394,645 |
| November 05, 2025 | 279 | 280.5 | 280.5 | 280.5 | 276.5 | 354,099 |
| November 04, 2025 | 293 | 281.5 | 281.5 | 293 | 280.5 | 1.04M |
| November 03, 2025 | 295 | 293 | 293 | 295 | 287.5 | 659,242 |
| October 31, 2025 | 294.5 | 292.5 | 292.5 | 298 | 292.5 | 571,489 |
| October 30, 2025 | 296.5 | 291.5 | 291.5 | 298 | 291 | 549,249 |
| October 29, 2025 | 292.5 | 296 | 296 | 296 | 292.5 | 362,742 |
| October 28, 2025 | 293.5 | 292 | 292 | 295 | 292 | 342,638 |
| October 27, 2025 | 293 | 291 | 291 | 295 | 290 | 321,639 |
| October 23, 2025 | 293 | 290 | 290 | 294 | 290 | 289,886 |
| October 22, 2025 | 295 | 293.5 | 293.5 | 297 | 293 | 260,456 |
| October 21, 2025 | 299 | 295 | 295 | 299 | 295 | 394,276 |
| October 20, 2025 | 299 | 295.5 | 295.5 | 299 | 295.5 | 299,526 |