223.00
-5.5(-2.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 231.5 | 229 | 229 | 233 | 227 | 399,694 |
| February 04, 2026 | 234.5 | 232.5 | 232.5 | 234.5 | 231.5 | 241,806 |
| February 03, 2026 | 238.5 | 234.5 | 234.5 | 240 | 231 | 363,774 |
| February 02, 2026 | 235.5 | 236 | 236 | 241 | 234 | 371,709 |
| January 30, 2026 | 247.5 | 239 | 239 | 248 | 237 | 384,726 |
| January 29, 2026 | 249 | 246.5 | 246.5 | 252.5 | 245.5 | 657,894 |
| January 28, 2026 | 249.5 | 244 | 244 | 249.5 | 243 | 374,131 |
| January 27, 2026 | 248 | 247 | 247 | 253 | 247 | 616,446 |
| January 26, 2026 | 245.5 | 245.5 | 245.5 | 246.5 | 243 | 265,916 |
| January 23, 2026 | 239 | 243.5 | 243.5 | 253 | 239 | 574,094 |
| January 22, 2026 | 240.5 | 237.5 | 237.5 | 243 | 237.5 | 331,500 |
| January 21, 2026 | 244.5 | 237.5 | 237.5 | 244.5 | 237.5 | 421,366 |
| January 20, 2026 | 250.5 | 244.5 | 244.5 | 250.5 | 244.5 | 286,871 |
| January 19, 2026 | 238.5 | 250.5 | 250.5 | 252 | 238.5 | 601,070 |
| January 16, 2026 | 243.5 | 239 | 239 | 243.5 | 239 | 191,634 |
| 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 |