3,740.00
+55(+1.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 3,720 | 3,740 | 3,740 | 3,750 | 3,660 | 991,161 |
| February 10, 2026 | 3,700 | 3,685 | 3,685 | 3,735 | 3,575 | 1.76M |
| February 09, 2026 | 3,705 | 3,630 | 3,630 | 3,770 | 3,615 | 1.78M |
| February 06, 2026 | 3,645 | 3,645 | 3,645 | 3,650 | 3,520 | 1.45M |
| February 05, 2026 | 3,655 | 3,610 | 3,610 | 3,760 | 3,610 | 1.32M |
| February 04, 2026 | 3,725 | 3,680 | 3,680 | 3,755 | 3,600 | 1.31M |
| February 03, 2026 | 3,720 | 3,725 | 3,725 | 3,760 | 3,630 | 1.26M |
| February 02, 2026 | 3,585 | 3,605 | 3,605 | 3,670 | 3,570 | 1.05M |
| January 30, 2026 | 3,725 | 3,575 | 3,575 | 3,750 | 3,575 | 1.19M |
| January 29, 2026 | 3,750 | 3,720 | 3,720 | 3,770 | 3,685 | 1.62M |
| January 28, 2026 | 3,720 | 3,705 | 3,705 | 3,760 | 3,615 | 2.21M |
| January 27, 2026 | 3,840 | 3,700 | 3,700 | 3,840 | 3,670 | 1.95M |
| January 26, 2026 | 3,745 | 3,840 | 3,840 | 3,875 | 3,740 | 1.87M |
| January 23, 2026 | 3,820 | 3,695 | 3,695 | 3,830 | 3,680 | 1.65M |
| January 22, 2026 | 3,690 | 3,765 | 3,765 | 3,765 | 3,610 | 2.52M |
| January 21, 2026 | 3,695 | 3,605 | 3,605 | 3,720 | 3,565 | 2.12M |
| January 20, 2026 | 3,710 | 3,670 | 3,670 | 3,765 | 3,660 | 1.93M |
| January 19, 2026 | 3,795 | 3,720 | 3,720 | 3,805 | 3,710 | 2.66M |
| January 16, 2026 | 3,970 | 3,825 | 3,825 | 3,975 | 3,800 | 2.04M |
| January 15, 2026 | 3,980 | 3,945 | 3,945 | 4,005 | 3,920 | 889,116 |
| January 14, 2026 | 3,950 | 3,960 | 3,960 | 4,010 | 3,920 | 1.7M |
| January 13, 2026 | 4,140 | 3,900 | 3,900 | 4,145 | 3,900 | 3.3M |
| January 12, 2026 | 4,300 | 4,095 | 4,095 | 4,305 | 4,095 | 2.99M |
| January 09, 2026 | 4,240 | 4,240 | 4,240 | 4,310 | 4,185 | 5.29M |
| January 08, 2026 | 4,710 | 4,650 | 4,650 | 4,850 | 4,615 | 2.33M |
| January 07, 2026 | 4,675 | 4,670 | 4,670 | 4,720 | 4,515 | 2.15M |
| January 06, 2026 | 4,525 | 4,615 | 4,615 | 4,620 | 4,470 | 1.43M |
| January 05, 2026 | 4,510 | 4,540 | 4,540 | 4,585 | 4,460 | 1.5M |
| January 02, 2026 | 4,540 | 4,480 | 4,480 | 4,595 | 4,445 | 1.54M |
| December 31, 2025 | 4,395 | 4,485 | 4,485 | 4,490 | 4,390 | 1.06M |
| December 30, 2025 | 4,320 | 4,395 | 4,395 | 4,415 | 4,250 | 941,402 |
| December 29, 2025 | 4,325 | 4,350 | 4,350 | 4,365 | 4,280 | 784,034 |
| December 26, 2025 | 4,275 | 4,300 | 4,300 | 4,305 | 4,235 | 555,112 |
| December 24, 2025 | 4,305 | 4,240 | 4,240 | 4,315 | 4,205 | 826,634 |
| December 23, 2025 | 4,275 | 4,255 | 4,255 | 4,320 | 4,235 | 795,256 |
| December 22, 2025 | 4,330 | 4,250 | 4,250 | 4,360 | 4,225 | 1.27M |
| December 19, 2025 | 4,255 | 4,285 | 4,285 | 4,315 | 4,210 | 1.23M |
| December 18, 2025 | 4,135 | 4,175 | 4,175 | 4,205 | 4,080 | 1.07M |
| December 17, 2025 | 4,120 | 4,175 | 4,175 | 4,265 | 4,115 | 921,064 |
| December 16, 2025 | 4,245 | 4,160 | 4,160 | 4,260 | 4,155 | 1.53M |
| December 15, 2025 | 4,260 | 4,290 | 4,290 | 4,320 | 4,240 | 1.45M |
| December 12, 2025 | 4,555 | 4,410 | 4,410 | 4,565 | 4,380 | 1.83M |
| December 11, 2025 | 4,555 | 4,520 | 4,520 | 4,620 | 4,520 | 1.35M |
| December 10, 2025 | 4,550 | 4,525 | 4,525 | 4,570 | 4,480 | 986,133 |
| December 09, 2025 | 4,660 | 4,520 | 4,520 | 4,680 | 4,520 | 1.55M |
| December 08, 2025 | 4,740 | 4,630 | 4,630 | 4,765 | 4,600 | 1.11M |
| December 05, 2025 | 4,550 | 4,685 | 4,685 | 4,745 | 4,550 | 1.76M |
| December 04, 2025 | 4,630 | 4,545 | 4,545 | 4,640 | 4,525 | 965,463 |
| December 03, 2025 | 4,510 | 4,600 | 4,600 | 4,650 | 4,490 | 1.28M |
| December 02, 2025 | 4,540 | 4,480 | 4,480 | 4,675 | 4,480 | 2.19M |
| December 01, 2025 | 4,570 | 4,430 | 4,430 | 4,570 | 4,370 | 1.53M |
| November 28, 2025 | 4,480 | 4,570 | 4,570 | 4,635 | 4,415 | 1.28M |
| November 27, 2025 | 4,465 | 4,450 | 4,450 | 4,525 | 4,425 | 1.11M |
| November 26, 2025 | 4,270 | 4,450 | 4,450 | 4,465 | 4,225 | 2.35M |
| November 25, 2025 | 4,150 | 4,170 | 4,170 | 4,200 | 4,060 | 1.43M |
| November 24, 2025 | 4,060 | 4,030 | 4,030 | 4,105 | 3,980 | 2.57M |
| November 21, 2025 | 4,080 | 4,095 | 4,095 | 4,145 | 4,050 | 1.68M |
| November 20, 2025 | 4,395 | 4,280 | 4,280 | 4,430 | 4,240 | 2.07M |
| November 19, 2025 | 4,130 | 4,150 | 4,150 | 4,275 | 4,125 | 1.59M |
| November 18, 2025 | 4,260 | 4,130 | 4,130 | 4,300 | 4,130 | 1.84M |