284.50
-6.5(-2.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 286.5 | 284.5 | 284.5 | 287.5 | 283 | 502,705 |
| February 10, 2026 | 286.5 | 291 | 291 | 291.5 | 285.5 | 305,398 |
| February 09, 2026 | 290.5 | 283.5 | 283.5 | 291 | 283.5 | 205,171 |
| February 06, 2026 | 288.5 | 288.5 | 288.5 | 289 | 281 | 310,554 |
| February 05, 2026 | 284 | 287.5 | 287.5 | 290 | 284 | 174,160 |
| February 04, 2026 | 293 | 285.5 | 285.5 | 296 | 285 | 567,534 |
| February 03, 2026 | 290 | 289.5 | 289.5 | 294 | 286 | 411,659 |
| February 02, 2026 | 289.5 | 282 | 282 | 289.5 | 280.5 | 444,601 |
| January 30, 2026 | 284 | 290 | 290 | 290 | 280.5 | 519,720 |
| January 29, 2026 | 285.5 | 286 | 286 | 287.5 | 281 | 282,301 |
| January 28, 2026 | 288 | 283.5 | 283.5 | 288.5 | 283 | 252,788 |
| January 27, 2026 | 289 | 287 | 287 | 293 | 287 | 227,895 |
| January 26, 2026 | 286 | 287.5 | 287.5 | 288 | 283 | 130,386 |
| January 23, 2026 | 280 | 286.5 | 286.5 | 286.5 | 280 | 194,460 |
| January 22, 2026 | 281.5 | 280 | 280 | 281.5 | 277 | 263,493 |
| January 21, 2026 | 282 | 279 | 279 | 282.5 | 279 | 308,770 |
| January 20, 2026 | 283 | 282.5 | 282.5 | 286 | 282 | 205,688 |
| January 19, 2026 | 282.5 | 282 | 282 | 285.5 | 281.5 | 200,147 |
| January 16, 2026 | 286 | 283 | 283 | 286 | 283 | 190,898 |
| January 15, 2026 | 287 | 285.5 | 285.5 | 288.5 | 285.5 | 94,599 |
| 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 |