5,005.00
+110(+2.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 4,865 | 5,005 | 5,005 | 5,010 | 4,865 | 384,495 |
| February 10, 2026 | 4,830 | 4,895 | 4,895 | 4,895 | 4,640 | 465,242 |
| February 09, 2026 | 4,745 | 4,720 | 4,720 | 4,875 | 4,615 | 750,718 |
| February 06, 2026 | 4,425 | 4,510 | 4,510 | 4,545 | 4,315 | 435,729 |
| February 05, 2026 | 4,505 | 4,425 | 4,425 | 4,685 | 4,405 | 509,032 |
| February 04, 2026 | 4,500 | 4,555 | 4,555 | 4,700 | 4,475 | 830,031 |
| February 03, 2026 | 4,100 | 4,465 | 4,465 | 4,465 | 4,075 | 1.33M |
| February 02, 2026 | 3,945 | 4,060 | 4,060 | 4,110 | 3,850 | 636,198 |
| January 30, 2026 | 3,920 | 3,905 | 3,905 | 4,120 | 3,880 | 805,442 |
| January 29, 2026 | 4,020 | 3,900 | 3,900 | 4,055 | 3,900 | 662,441 |
| January 28, 2026 | 4,200 | 4,015 | 4,015 | 4,275 | 3,920 | 1.21M |
| January 27, 2026 | 4,035 | 4,275 | 4,275 | 4,280 | 3,975 | 714,027 |
| January 26, 2026 | 3,960 | 4,065 | 4,065 | 4,095 | 3,895 | 351,437 |
| January 23, 2026 | 3,790 | 3,905 | 3,905 | 3,940 | 3,735 | 533,453 |
| January 22, 2026 | 3,830 | 3,750 | 3,750 | 3,870 | 3,720 | 709,562 |
| January 21, 2026 | 3,695 | 3,825 | 3,825 | 3,905 | 3,690 | 693,523 |
| January 20, 2026 | 3,430 | 3,740 | 3,740 | 3,790 | 3,430 | 969,604 |
| January 19, 2026 | 3,575 | 3,460 | 3,460 | 3,575 | 3,405 | 406,442 |
| January 16, 2026 | 3,500 | 3,535 | 3,535 | 3,550 | 3,410 | 612,054 |
| January 15, 2026 | 3,450 | 3,450 | 3,450 | 3,475 | 3,400 | 359,307 |
| January 14, 2026 | 3,450 | 3,495 | 3,495 | 3,525 | 3,435 | 420,168 |
| January 13, 2026 | 3,490 | 3,450 | 3,450 | 3,550 | 3,405 | 582,367 |
| January 12, 2026 | 3,510 | 3,470 | 3,470 | 3,580 | 3,425 | 1.06M |
| January 09, 2026 | 3,270 | 3,490 | 3,490 | 3,490 | 3,225 | 1.78M |
| January 08, 2026 | 3,300 | 3,175 | 3,175 | 3,405 | 3,125 | 1.48M |
| January 07, 2026 | 3,150 | 3,305 | 3,305 | 3,315 | 3,090 | 1.29M |
| January 06, 2026 | 3,060 | 3,130 | 3,130 | 3,245 | 3,045 | 1.24M |
| January 05, 2026 | 2,960 | 3,060 | 3,060 | 3,160 | 2,930 | 1.26M |
| January 02, 2026 | 2,880 | 2,895 | 2,895 | 2,960 | 2,755 | 880,238 |
| December 31, 2025 | 2,880 | 2,840 | 2,840 | 2,925 | 2,810 | 748,639 |
| December 30, 2025 | 2,790 | 2,875 | 2,875 | 2,910 | 2,735 | 1.17M |
| December 29, 2025 | 2,895 | 2,775 | 2,775 | 3,000 | 2,760 | 1.82M |
| December 26, 2025 | 2,840 | 2,895 | 2,895 | 2,895 | 2,830 | 1.34M |
| December 24, 2025 | 2,615 | 2,635 | 2,635 | 2,645 | 2,560 | 340,263 |
| December 23, 2025 | 2,620 | 2,585 | 2,585 | 2,645 | 2,580 | 289,916 |
| December 22, 2025 | 2,655 | 2,590 | 2,590 | 2,680 | 2,585 | 450,157 |
| December 19, 2025 | 2,615 | 2,625 | 2,625 | 2,650 | 2,575 | 380,843 |
| December 18, 2025 | 2,570 | 2,560 | 2,560 | 2,630 | 2,545 | 632,505 |
| December 17, 2025 | 2,770 | 2,570 | 2,570 | 2,775 | 2,565 | 1.16M |
| December 16, 2025 | 2,775 | 2,770 | 2,770 | 2,860 | 2,695 | 921,592 |
| December 15, 2025 | 2,755 | 2,785 | 2,785 | 2,845 | 2,720 | 847,535 |
| December 12, 2025 | 2,720 | 2,795 | 2,795 | 2,880 | 2,645 | 1.55M |
| December 11, 2025 | 2,730 | 2,665 | 2,665 | 2,730 | 2,610 | 668,423 |
| December 10, 2025 | 2,700 | 2,685 | 2,685 | 2,710 | 2,650 | 376,775 |
| December 09, 2025 | 2,520 | 2,675 | 2,675 | 2,715 | 2,520 | 1.1M |
| December 08, 2025 | 2,560 | 2,520 | 2,520 | 2,620 | 2,515 | 504,025 |
| December 05, 2025 | 2,565 | 2,560 | 2,560 | 2,630 | 2,510 | 582,234 |
| December 04, 2025 | 2,585 | 2,570 | 2,570 | 2,585 | 2,470 | 903,232 |
| December 03, 2025 | 2,610 | 2,585 | 2,585 | 2,610 | 2,560 | 546,371 |
| December 02, 2025 | 2,550 | 2,560 | 2,560 | 2,585 | 2,490 | 1.32M |
| December 01, 2025 | 2,830 | 2,550 | 2,550 | 2,830 | 2,550 | 1.06M |
| November 28, 2025 | 2,735 | 2,830 | 2,830 | 2,865 | 2,700 | 1.36M |
| November 27, 2025 | 2,640 | 2,750 | 2,750 | 2,760 | 2,630 | 867,876 |
| November 26, 2025 | 2,540 | 2,645 | 2,645 | 2,645 | 2,460 | 1.12M |
| November 25, 2025 | 2,530 | 2,515 | 2,515 | 2,565 | 2,470 | 1.17M |
| November 24, 2025 | 2,410 | 2,475 | 2,475 | 2,515 | 2,370 | 1.54M |
| November 21, 2025 | 2,305 | 2,310 | 2,310 | 2,410 | 2,260 | 1.76M |
| November 20, 2025 | 2,250 | 2,350 | 2,350 | 2,350 | 2,220 | 1.48M |
| November 19, 2025 | 2,185 | 2,140 | 2,140 | 2,195 | 2,105 | 607,411 |
| November 18, 2025 | 2,190 | 2,160 | 2,160 | 2,310 | 2,130 | 1.2M |