416.00
+6.5(+1.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 402 | 416.5 | 416.5 | 416.5 | 391 | 3.3M |
| February 06, 2026 | 375.5 | 379 | 379 | 379 | 360 | 3.3M |
| February 05, 2026 | 400 | 397.5 | 397.5 | 400 | 390 | 2.34M |
| February 04, 2026 | 384 | 410 | 410 | 410 | 384 | 2.85M |
| February 03, 2026 | 378 | 394.5 | 394.5 | 397 | 372.5 | 2.97M |
| February 02, 2026 | 381 | 368 | 368 | 381 | 360 | 2.96M |
| January 30, 2026 | 370 | 388.5 | 388.5 | 400 | 370 | 3.86M |
| January 29, 2026 | 390 | 374 | 374 | 390 | 356.5 | 4.18M |
| January 28, 2026 | 393 | 396 | 396 | 397.5 | 390.5 | 1.89M |
| January 27, 2026 | 374 | 395 | 395 | 396 | 374 | 3.06M |
| January 26, 2026 | 374 | 370 | 370 | 375 | 368.5 | 5.19M |
| January 23, 2026 | 370.5 | 382 | 382 | 382 | 366 | 7.4M |
| January 22, 2026 | 374.5 | 370.5 | 370.5 | 375 | 357 | 8.38M |
| January 21, 2026 | 349.5 | 361 | 361 | 375.5 | 345 | 47.78M |
| January 20, 2026 | 312 | 341.5 | 341.5 | 349.5 | 311.5 | 60.19M |
| January 19, 2026 | 295 | 318 | 318 | 318 | 287 | 54.3M |
| January 16, 2026 | 269 | 289.5 | 289.5 | 289.5 | 266.5 | 30.79M |
| January 15, 2026 | 262 | 263.5 | 263.5 | 278 | 258.5 | 19.97M |
| January 14, 2026 | 272 | 261.5 | 261.5 | 278 | 260.5 | 18.87M |
| January 13, 2026 | 255.5 | 268 | 268 | 273.5 | 251.5 | 27.51M |
| January 12, 2026 | 244.5 | 254.5 | 254.5 | 260.5 | 243 | 16.62M |
| January 09, 2026 | 237.5 | 240.5 | 240.5 | 242 | 235.5 | 4.53M |
| January 08, 2026 | 241.5 | 237 | 237 | 243.5 | 235 | 5.62M |
| January 07, 2026 | 247 | 241.5 | 241.5 | 253.5 | 240 | 18.27M |
| January 06, 2026 | 243.5 | 244.5 | 244.5 | 248 | 240.5 | 7.26M |
| January 05, 2026 | 243 | 241.5 | 241.5 | 247 | 237 | 11.83M |
| January 02, 2026 | 243.5 | 237 | 237 | 246 | 236 | 5.67M |
| December 31, 2025 | 242 | 241 | 241 | 247 | 241 | 4.38M |
| December 30, 2025 | 239.5 | 240.5 | 240.5 | 241 | 235 | 4.1M |
| December 29, 2025 | 247.5 | 240.5 | 240.5 | 247.5 | 237 | 6.21M |
| December 26, 2025 | 241 | 246.5 | 246.5 | 248 | 239 | 7.26M |
| December 24, 2025 | 240.5 | 239 | 239 | 244 | 239 | 3.87M |
| December 23, 2025 | 245 | 239 | 239 | 245 | 239 | 3.57M |
| December 22, 2025 | 244 | 244 | 244 | 246.5 | 240.5 | 4.47M |
| December 19, 2025 | 239 | 239.5 | 239.5 | 242 | 235 | 5.87M |
| December 18, 2025 | 241.5 | 234.5 | 234.5 | 245 | 232 | 11.2M |
| December 17, 2025 | 253 | 243.5 | 243.5 | 253.5 | 242.5 | 10.18M |
| December 16, 2025 | 263.5 | 249 | 249 | 264 | 246 | 10.93M |
| December 15, 2025 | 265.5 | 266 | 266 | 270 | 264.5 | 6.37M |
| December 12, 2025 | 280.5 | 271.5 | 271.5 | 282.5 | 271 | 8.77M |
| December 11, 2025 | 283 | 278 | 278 | 289 | 277.5 | 12.19M |
| December 10, 2025 | 288.5 | 280 | 280 | 293 | 278.5 | 14.63M |
| December 09, 2025 | 270 | 284 | 284 | 286 | 266 | 20.92M |
| December 08, 2025 | 272 | 270 | 270 | 272.5 | 265 | 9M |
| December 05, 2025 | 259 | 270 | 270 | 276.5 | 258.5 | 20.81M |
| December 04, 2025 | 269 | 258.5 | 258.5 | 272 | 258.5 | 11.31M |
| December 03, 2025 | 264.5 | 269 | 269 | 273 | 264 | 11.48M |
| December 02, 2025 | 266.5 | 262 | 262 | 268 | 258.5 | 8.15M |
| December 01, 2025 | 265 | 266.5 | 266.5 | 269 | 260.5 | 13.22M |
| November 28, 2025 | 261 | 262.5 | 262.5 | 264 | 256 | 7.52M |
| November 27, 2025 | 261 | 260.5 | 260.5 | 264.5 | 258 | 11.61M |
| November 26, 2025 | 253 | 257 | 257 | 261.5 | 250 | 11.52M |
| November 25, 2025 | 254 | 250 | 250 | 256.5 | 241 | 13.39M |
| November 24, 2025 | 253.5 | 247 | 247 | 253.5 | 242 | 9.91M |
| November 21, 2025 | 258 | 250 | 250 | 262.5 | 247.5 | 11.91M |
| November 20, 2025 | 258 | 269 | 269 | 272.5 | 258 | 13.42M |
| November 19, 2025 | 264.5 | 251 | 251 | 264.5 | 250 | 16.48M |
| November 18, 2025 | 269 | 265.5 | 265.5 | 276.5 | 261 | 17.6M |
| November 17, 2025 | 285 | 272.5 | 272.5 | 291 | 272 | 18.45M |
| November 14, 2025 | 283.5 | 282.5 | 282.5 | 287 | 275.5 | 17.84M |