277.50
-1.5(-0.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 279 | 277.5 | 277.5 | 280.5 | 276.5 | 380,498 |
| January 13, 2026 | 273 | 279 | 279 | 279.5 | 268 | 1.06M |
| January 12, 2026 | 265 | 272 | 272 | 272.5 | 264.5 | 892,573 |
| January 09, 2026 | 263 | 263 | 263 | 265.5 | 261.5 | 366,748 |
| January 08, 2026 | 259.5 | 262.5 | 262.5 | 263.5 | 259.5 | 450,568 |
| January 07, 2026 | 254 | 259 | 259 | 259 | 254 | 323,014 |
| January 06, 2026 | 252.5 | 256 | 256 | 256 | 251 | 311,309 |
| January 05, 2026 | 250.5 | 251.5 | 251.5 | 254.5 | 249 | 401,948 |
| January 02, 2026 | 256.5 | 250 | 250 | 256.5 | 250 | 475,966 |
| December 31, 2025 | 258 | 255.5 | 255.5 | 258 | 254 | 289,497 |
| December 30, 2025 | 255 | 258 | 258 | 258 | 252.5 | 322,819 |
| December 29, 2025 | 258 | 255.5 | 255.5 | 262.5 | 255.5 | 589,396 |
| December 26, 2025 | 257 | 258 | 258 | 262.5 | 257 | 901,645 |
| December 24, 2025 | 252.5 | 255 | 255 | 257 | 252.5 | 1.06M |
| December 23, 2025 | 258.5 | 252.5 | 252.5 | 260 | 251.5 | 1.02M |
| December 22, 2025 | 258 | 258 | 258 | 261.5 | 255 | 1M |
| December 19, 2025 | 255 | 257.5 | 257.5 | 257.5 | 253 | 871,180 |
| December 18, 2025 | 257 | 254 | 254 | 257 | 252.5 | 779,237 |
| December 17, 2025 | 259 | 257.5 | 257.5 | 261 | 255.5 | 707,886 |
| December 16, 2025 | 254.5 | 257 | 257 | 257 | 252 | 535,346 |
| December 15, 2025 | 261.5 | 257 | 257 | 264 | 257 | 367,787 |
| December 12, 2025 | 260 | 261.5 | 261.5 | 264.5 | 258 | 386,871 |
| December 11, 2025 | 251 | 257 | 257 | 259.5 | 251 | 458,165 |
| December 10, 2025 | 246 | 250.5 | 250.5 | 252.5 | 246 | 343,388 |
| December 09, 2025 | 249 | 246 | 246 | 249 | 244.5 | 429,144 |
| December 08, 2025 | 255.5 | 249 | 249 | 258.5 | 249 | 428,129 |
| December 05, 2025 | 257.5 | 254.5 | 254.5 | 257.5 | 254 | 428,457 |
| December 04, 2025 | 249 | 255.5 | 255.5 | 260 | 249 | 687,812 |
| December 03, 2025 | 248.5 | 248 | 248 | 250.5 | 246.5 | 215,789 |
| December 02, 2025 | 249 | 248 | 248 | 250 | 247 | 211,006 |
| December 01, 2025 | 243 | 249.5 | 249.5 | 249.5 | 242 | 329,323 |
| November 28, 2025 | 241.5 | 243 | 243 | 243 | 240 | 257,723 |
| November 27, 2025 | 243 | 240.5 | 240.5 | 245.5 | 240.5 | 186,748 |
| November 26, 2025 | 241 | 245 | 245 | 246.5 | 241 | 206,897 |
| November 25, 2025 | 242.5 | 238 | 238 | 242.5 | 238 | 179,952 |
| November 24, 2025 | 236 | 241.5 | 241.5 | 241.5 | 235.5 | 327,293 |
| November 21, 2025 | 233.5 | 234.5 | 234.5 | 235.5 | 231 | 210,898 |
| November 20, 2025 | 232.5 | 234 | 234 | 237 | 232 | 299,332 |
| November 19, 2025 | 232.5 | 231.5 | 231.5 | 233 | 228 | 297,424 |
| November 18, 2025 | 239.5 | 233 | 233 | 239.5 | 229.5 | 678,711 |
| November 17, 2025 | 244.5 | 240.5 | 240.5 | 244.5 | 240 | 364,498 |
| November 14, 2025 | 252 | 243.5 | 243.5 | 253.5 | 243 | 341,385 |
| November 13, 2025 | 256.5 | 253 | 253 | 258 | 252 | 323,359 |
| November 12, 2025 | 254 | 256.5 | 256.5 | 257 | 253.5 | 377,747 |
| November 11, 2025 | 253 | 253 | 253 | 254 | 251 | 184,330 |
| November 10, 2025 | 250.5 | 251 | 251 | 254.5 | 246.5 | 445,368 |
| November 07, 2025 | 245.5 | 247.5 | 247.5 | 248.5 | 243.5 | 181,207 |
| November 06, 2025 | 247.5 | 245.5 | 245.5 | 247.5 | 244.5 | 128,751 |
| November 05, 2025 | 244 | 245 | 245 | 245.5 | 242 | 172,020 |
| November 04, 2025 | 245.5 | 247 | 247 | 247 | 244 | 182,205 |
| November 03, 2025 | 242.5 | 245.5 | 245.5 | 249 | 242.5 | 187,723 |
| October 31, 2025 | 247 | 242.5 | 242.5 | 247 | 242.5 | 370,258 |
| October 30, 2025 | 241.5 | 244.5 | 244.5 | 245.5 | 241.5 | 374,197 |
| October 29, 2025 | 241 | 241 | 241 | 243 | 240 | 156,799 |
| October 28, 2025 | 244 | 240 | 240 | 244.5 | 240 | 350,961 |
| October 27, 2025 | 251.5 | 244 | 244 | 251.5 | 244 | 498,549 |
| October 23, 2025 | 250.5 | 251 | 251 | 252 | 247.5 | 191,387 |
| October 22, 2025 | 246.5 | 249 | 249 | 251 | 246 | 185,382 |
| October 21, 2025 | 248 | 245 | 245 | 249 | 245 | 192,222 |
| October 20, 2025 | 248.5 | 246 | 246 | 250 | 245 | 259,267 |