287.50
+4.5(+1.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 285 | 287.5 | 287.5 | 288.5 | 285 | 224,608 |
| January 13, 2026 | 287 | 283 | 283 | 288.5 | 283 | 243,339 |
| January 12, 2026 | 288 | 287 | 287 | 288 | 285.5 | 156,869 |
| January 09, 2026 | 289 | 288 | 288 | 291 | 285.5 | 180,862 |
| January 08, 2026 | 285 | 290 | 290 | 293 | 283 | 504,518 |
| January 07, 2026 | 280.5 | 283 | 283 | 284 | 280.5 | 234,994 |
| January 06, 2026 | 278.5 | 280 | 280 | 281.5 | 278 | 193,507 |
| January 05, 2026 | 283 | 278 | 278 | 283 | 277 | 296,114 |
| January 02, 2026 | 286 | 281 | 281 | 286 | 281 | 229,917 |
| December 31, 2025 | 282 | 285 | 285 | 285.5 | 279.5 | 394,318 |
| December 30, 2025 | 280 | 283.5 | 283.5 | 285.5 | 277 | 387,803 |
| December 29, 2025 | 282 | 281.5 | 281.5 | 282 | 278.5 | 297,102 |
| December 26, 2025 | 280.5 | 282 | 282 | 282 | 278 | 113,733 |
| December 24, 2025 | 282 | 280 | 280 | 283.5 | 279 | 173,508 |
| December 23, 2025 | 281 | 281.5 | 281.5 | 284.5 | 280 | 162,674 |
| December 22, 2025 | 282.5 | 280.5 | 280.5 | 283 | 279.5 | 210,324 |
| December 19, 2025 | 278.5 | 281.5 | 281.5 | 282.5 | 278.5 | 97,936 |
| December 18, 2025 | 280 | 278 | 278 | 280.5 | 277.5 | 157,180 |
| December 17, 2025 | 283.5 | 280 | 280 | 284.5 | 279.5 | 282,587 |
| December 16, 2025 | 283 | 283.5 | 283.5 | 288 | 281.5 | 327,713 |
| December 15, 2025 | 285.5 | 286.5 | 286.5 | 286.5 | 283 | 132,054 |
| December 12, 2025 | 290.5 | 288 | 288 | 293 | 287 | 224,276 |
| December 11, 2025 | 289 | 289.5 | 289.5 | 292 | 287.5 | 247,780 |
| December 10, 2025 | 288 | 288.5 | 288.5 | 290.5 | 288 | 244,779 |
| December 09, 2025 | 292.5 | 290 | 290 | 293.5 | 289 | 375,546 |
| December 08, 2025 | 299 | 292.5 | 292.5 | 299 | 292 | 543,883 |
| December 05, 2025 | 305 | 300 | 300 | 305 | 299 | 413,790 |
| December 04, 2025 | 305 | 305 | 305 | 306 | 303.5 | 114,203 |
| December 03, 2025 | 307 | 305 | 305 | 307 | 303 | 244,349 |
| December 02, 2025 | 307 | 308 | 308 | 312 | 306.5 | 164,232 |
| December 01, 2025 | 309 | 307 | 307 | 310.5 | 305.5 | 144,472 |
| November 28, 2025 | 313.5 | 310.5 | 310.5 | 313.5 | 309.5 | 192,093 |
| November 27, 2025 | 315.5 | 313.5 | 313.5 | 316 | 311.5 | 141,816 |
| November 26, 2025 | 310.5 | 314 | 314 | 316 | 310.5 | 134,458 |
| November 25, 2025 | 310 | 311 | 311 | 311.5 | 308 | 142,456 |
| November 24, 2025 | 310 | 308 | 308 | 310.5 | 303.5 | 209,276 |
| November 21, 2025 | 310.5 | 305.5 | 305.5 | 310.5 | 302 | 255,181 |
| November 20, 2025 | 317 | 315.5 | 315.5 | 317 | 312.5 | 164,786 |
| November 19, 2025 | 316.5 | 310.5 | 310.5 | 316.5 | 310.5 | 202,746 |
| November 18, 2025 | 321 | 316.5 | 316.5 | 322 | 313.5 | 323,892 |
| November 17, 2025 | 330.5 | 322 | 322 | 330.5 | 320 | 285,408 |
| November 14, 2025 | 335 | 330.5 | 330.5 | 335 | 330.5 | 148,508 |
| November 13, 2025 | 339 | 335 | 335 | 339 | 333 | 219,112 |
| November 12, 2025 | 340 | 339.5 | 339.5 | 340.5 | 337.5 | 156,910 |
| November 11, 2025 | 336.5 | 339.5 | 339.5 | 342.5 | 336.5 | 268,618 |
| November 10, 2025 | 336 | 336 | 336 | 336 | 332 | 276,231 |
| November 07, 2025 | 335 | 336 | 336 | 339 | 333.5 | 153,420 |
| November 06, 2025 | 351 | 337.5 | 337.5 | 351 | 337 | 486,922 |
| November 05, 2025 | 343 | 348 | 348 | 348 | 340 | 446,138 |
| November 04, 2025 | 352 | 348 | 348 | 352 | 344.5 | 719,103 |
| November 03, 2025 | 349 | 349 | 349 | 352.5 | 341 | 857,804 |
| October 31, 2025 | 335 | 340.5 | 340.5 | 345 | 332 | 673,420 |
| October 30, 2025 | 324 | 330 | 330 | 334.5 | 324 | 1.18M |
| October 29, 2025 | 318.5 | 321.5 | 321.5 | 322.5 | 317 | 383,613 |
| October 28, 2025 | 319 | 314 | 314 | 319.5 | 311.5 | 809,337 |
| October 27, 2025 | 321 | 325.5 | 325.5 | 329 | 320 | 1.05M |
| October 23, 2025 | 315.5 | 318.5 | 318.5 | 319 | 314.5 | 208,935 |
| October 22, 2025 | 314 | 317 | 317 | 317.5 | 314 | 166,063 |
| October 21, 2025 | 307.5 | 314 | 314 | 317.5 | 307.5 | 516,952 |
| October 20, 2025 | 305 | 306 | 306 | 307.5 | 303.5 | 167,324 |