239.50
-3.5(-1.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 242 | 239.5 | 239.5 | 245 | 238.5 | 304,146 |
| January 14, 2026 | 242.5 | 243 | 243 | 248 | 242.5 | 211,488 |
| January 13, 2026 | 248 | 241 | 241 | 248.5 | 241 | 287,928 |
| January 12, 2026 | 250 | 246.5 | 246.5 | 250 | 246 | 243,797 |
| January 09, 2026 | 257 | 247 | 247 | 257 | 246.5 | 424,936 |
| January 08, 2026 | 249.5 | 254.5 | 254.5 | 264.5 | 246.5 | 1.19M |
| January 07, 2026 | 247 | 247 | 247 | 247.5 | 241 | 508,943 |
| January 06, 2026 | 237.5 | 245 | 245 | 247 | 237.5 | 592,441 |
| January 05, 2026 | 242.5 | 236 | 236 | 246 | 236 | 359,013 |
| January 02, 2026 | 240 | 242 | 242 | 246 | 240 | 353,117 |
| December 31, 2025 | 240.5 | 240 | 240 | 244 | 239 | 239,596 |
| December 30, 2025 | 238 | 240.5 | 240.5 | 242.5 | 234 | 422,574 |
| December 29, 2025 | 239 | 240 | 240 | 241.5 | 237.5 | 207,959 |
| December 26, 2025 | 243 | 237 | 237 | 244.5 | 236.5 | 373,068 |
| December 24, 2025 | 240.5 | 240.5 | 240.5 | 244 | 240.5 | 215,792 |
| December 23, 2025 | 245 | 240.5 | 240.5 | 248 | 240.5 | 339,655 |
| December 22, 2025 | 245 | 244.5 | 244.5 | 247 | 244 | 203,206 |
| December 19, 2025 | 245.5 | 243.5 | 243.5 | 247.5 | 243.5 | 211,126 |
| December 18, 2025 | 246 | 243.5 | 243.5 | 246.5 | 243.5 | 300,492 |
| December 17, 2025 | 260 | 249.5 | 249.5 | 260 | 248 | 265,047 |
| December 16, 2025 | 250.5 | 250 | 250 | 253 | 246.5 | 419,099 |
| December 15, 2025 | 257 | 254 | 254 | 257 | 252 | 274,634 |
| December 12, 2025 | 264 | 259.5 | 259.5 | 265 | 259 | 242,604 |
| December 11, 2025 | 266 | 261.5 | 261.5 | 271.5 | 260.5 | 891,273 |
| December 10, 2025 | 271 | 272 | 272 | 277 | 271 | 222,339 |
| December 09, 2025 | 270 | 270 | 270 | 270.5 | 267.5 | 283,565 |
| December 08, 2025 | 271 | 269 | 269 | 272.5 | 269 | 186,378 |
| December 05, 2025 | 270 | 270 | 270 | 272.5 | 269 | 197,035 |
| December 04, 2025 | 269.5 | 271 | 271 | 275.5 | 267 | 301,570 |
| December 03, 2025 | 279.5 | 267.5 | 267.5 | 279.5 | 267.5 | 523,028 |
| December 02, 2025 | 282 | 275.5 | 275.5 | 283 | 275.5 | 387,997 |
| December 01, 2025 | 285 | 283.5 | 283.5 | 294 | 283.5 | 832,059 |
| November 28, 2025 | 278 | 282.5 | 282.5 | 284 | 277.5 | 629,223 |
| November 27, 2025 | 280.5 | 278 | 278 | 281 | 275 | 370,221 |
| November 26, 2025 | 274 | 276.5 | 276.5 | 282.5 | 273 | 911,976 |
| November 25, 2025 | 274 | 271 | 271 | 276 | 268.5 | 582,854 |
| November 24, 2025 | 267 | 273 | 273 | 273 | 263 | 514,913 |
| November 21, 2025 | 262 | 267 | 267 | 269 | 261.5 | 591,015 |
| November 20, 2025 | 269 | 265 | 265 | 273 | 265 | 494,560 |
| November 19, 2025 | 265 | 264.5 | 264.5 | 271.5 | 259.5 | 867,701 |
| November 18, 2025 | 265.5 | 267.5 | 267.5 | 274.5 | 262 | 1.83M |
| November 17, 2025 | 242.5 | 264 | 264 | 264 | 240 | 1.25M |
| November 14, 2025 | 245 | 240 | 240 | 247 | 239 | 805,061 |
| November 13, 2025 | 256.5 | 250 | 250 | 259.5 | 249.5 | 613,035 |
| November 12, 2025 | 257.5 | 256 | 256 | 262 | 256 | 336,108 |
| November 11, 2025 | 263 | 257.5 | 257.5 | 266.5 | 257.5 | 500,298 |
| November 10, 2025 | 263.5 | 264.5 | 264.5 | 267 | 261 | 274,912 |
| November 07, 2025 | 263.5 | 260.5 | 260.5 | 264.5 | 260 | 357,416 |
| November 06, 2025 | 263 | 266 | 266 | 273.5 | 263 | 745,130 |
| November 05, 2025 | 264.5 | 260 | 260 | 265 | 257.5 | 646,116 |
| November 04, 2025 | 267 | 267 | 267 | 272 | 266 | 479,705 |
| November 03, 2025 | 268 | 266.5 | 266.5 | 270 | 266 | 241,597 |
| October 31, 2025 | 265 | 268 | 268 | 271 | 265 | 388,282 |
| October 30, 2025 | 269.5 | 264 | 264 | 269.5 | 263.5 | 581,126 |
| October 29, 2025 | 270 | 268 | 268 | 273.5 | 268 | 666,875 |
| October 28, 2025 | 272 | 268 | 268 | 272.5 | 268 | 443,505 |
| October 27, 2025 | 273.5 | 271.5 | 271.5 | 278 | 271 | 459,201 |
| October 23, 2025 | 275.5 | 270.5 | 270.5 | 277.5 | 269.5 | 1.04M |
| October 22, 2025 | 279 | 279 | 279 | 280 | 276.5 | 451,236 |
| October 21, 2025 | 280 | 281.5 | 281.5 | 288 | 280 | 899,857 |