280.00
+13.5(+5.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 265.5 | 266.5 | 266.5 | 273.5 | 262 | 4.94M |
| February 09, 2026 | 280 | 265.5 | 265.5 | 281 | 263.5 | 7.61M |
| February 06, 2026 | 271 | 272.5 | 272.5 | 279 | 261 | 9.72M |
| February 05, 2026 | 285 | 273 | 273 | 286 | 270 | 10.54M |
| February 04, 2026 | 292 | 287.5 | 287.5 | 293 | 280 | 10.05M |
| February 03, 2026 | 296 | 296 | 296 | 303 | 284 | 16.23M |
| February 02, 2026 | 278 | 289.5 | 289.5 | 297 | 276 | 14.73M |
| January 30, 2026 | 299 | 280.5 | 280.5 | 303 | 280 | 13.4M |
| January 29, 2026 | 294.5 | 299.5 | 299.5 | 306.5 | 285 | 22.49M |
| January 28, 2026 | 305 | 287.5 | 287.5 | 312 | 282 | 21.58M |
| January 27, 2026 | 266 | 287.5 | 287.5 | 287.5 | 262 | 17.68M |
| January 26, 2026 | 268 | 261.5 | 261.5 | 268 | 255 | 6.68M |
| January 23, 2026 | 262.5 | 265 | 265 | 277 | 262.5 | 12.57M |
| January 22, 2026 | 274 | 258.5 | 258.5 | 286.5 | 257.5 | 23.46M |
| January 21, 2026 | 260 | 268.5 | 268.5 | 277 | 254.5 | 26.36M |
| January 20, 2026 | 240 | 252 | 252 | 257.5 | 238 | 18.8M |
| January 19, 2026 | 215 | 238.5 | 238.5 | 238.5 | 215 | 7.18M |
| January 16, 2026 | 213.5 | 217 | 217 | 221 | 210.5 | 4.98M |
| January 15, 2026 | 221 | 211 | 211 | 221 | 211 | 6.76M |
| January 14, 2026 | 230 | 221 | 221 | 230 | 217 | 8.74M |
| January 13, 2026 | 238 | 228 | 228 | 238 | 228 | 9.15M |
| January 12, 2026 | 236 | 236 | 236 | 238 | 228 | 13.64M |
| January 09, 2026 | 225 | 236.5 | 236.5 | 241.5 | 222.5 | 19.42M |
| January 08, 2026 | 229 | 221 | 221 | 238.5 | 220.5 | 22.13M |
| January 07, 2026 | 210 | 227 | 227 | 227 | 201 | 20.1M |
| January 06, 2026 | 190 | 206.5 | 206.5 | 206.5 | 189.5 | 6.88M |
| January 05, 2026 | 189 | 188 | 188 | 192.5 | 186 | 2.46M |
| January 02, 2026 | 192 | 185.5 | 185.5 | 193.5 | 183.5 | 3.32M |
| December 31, 2025 | 192 | 191.5 | 191.5 | 194.5 | 190 | 1.24M |
| December 30, 2025 | 192.5 | 191.5 | 191.5 | 193 | 188 | 1.56M |
| December 29, 2025 | 192 | 192.5 | 192.5 | 196 | 191 | 1.58M |
| December 26, 2025 | 193.5 | 192 | 192 | 194.5 | 190.5 | 690,733 |
| December 24, 2025 | 196 | 192 | 192 | 197 | 191 | 1.82M |
| December 23, 2025 | 201.5 | 195 | 195 | 203 | 194.5 | 2.27M |
| December 22, 2025 | 199.5 | 200 | 200 | 201 | 195.5 | 2.14M |
| December 19, 2025 | 201.5 | 194 | 194 | 204.5 | 193.5 | 2.8M |
| December 18, 2025 | 203 | 196.5 | 196.5 | 204 | 196.5 | 2.13M |
| December 17, 2025 | 205.5 | 202.5 | 202.5 | 213 | 202.5 | 3.52M |
| December 16, 2025 | 198.5 | 205 | 205 | 206.5 | 198.5 | 3.64M |
| December 15, 2025 | 191.5 | 200.5 | 200.5 | 201 | 190 | 2.5M |
| December 12, 2025 | 201 | 195.5 | 195.5 | 202.5 | 195 | 2.04M |
| December 11, 2025 | 206.5 | 200 | 200 | 208.5 | 200 | 2.35M |
| December 10, 2025 | 206 | 202 | 202 | 206.5 | 201.5 | 1.5M |
| December 09, 2025 | 203.5 | 204 | 204 | 206 | 200 | 2.57M |
| December 08, 2025 | 205.5 | 202 | 202 | 209.5 | 201 | 2.78M |
| December 05, 2025 | 216 | 205 | 205 | 216.5 | 204 | 4.18M |
| December 04, 2025 | 204 | 215 | 215 | 218 | 202 | 7.25M |
| December 03, 2025 | 207 | 201 | 201 | 208.5 | 201 | 3.47M |
| December 02, 2025 | 203.5 | 200 | 200 | 205 | 199 | 4.54M |
| December 01, 2025 | 205.5 | 205 | 205 | 216.5 | 203.5 | 4.06M |
| November 28, 2025 | 198 | 205.5 | 205.5 | 208.5 | 197 | 4.4M |
| November 27, 2025 | 204.5 | 197 | 197 | 204.5 | 197 | 4.33M |
| November 26, 2025 | 195 | 204 | 204 | 205.5 | 194.5 | 5.97M |
| November 25, 2025 | 186.5 | 193 | 193 | 197 | 185.5 | 4.9M |
| November 24, 2025 | 180 | 180 | 180 | 183.5 | 174.5 | 34.98M |
| November 21, 2025 | 183 | 179.5 | 179.5 | 187 | 179 | 4.24M |
| November 20, 2025 | 191 | 189.5 | 189.5 | 193.5 | 187.5 | 3.09M |
| November 19, 2025 | 189 | 185 | 185 | 193 | 185 | 3.41M |
| November 18, 2025 | 192 | 191 | 191 | 197.5 | 189.5 | 5.43M |
| November 17, 2025 | 197 | 195 | 195 | 200.5 | 193 | 6.84M |