222.00
+6(+2.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 218 | 222 | 222 | 227.5 | 218 | 2.1M |
| January 13, 2026 | 216 | 216 | 216 | 216 | 213 | 484,537 |
| January 12, 2026 | 215 | 215 | 215 | 216.5 | 214 | 328,692 |
| January 09, 2026 | 215 | 215 | 215 | 216 | 211 | 872,237 |
| January 08, 2026 | 215.5 | 213 | 213 | 215.5 | 210.5 | 368,039 |
| January 07, 2026 | 211.5 | 215 | 215 | 217.5 | 210.5 | 619,594 |
| January 06, 2026 | 211 | 210.5 | 210.5 | 212 | 210 | 400,229 |
| January 05, 2026 | 210.5 | 210 | 210 | 212 | 207.5 | 432,495 |
| January 02, 2026 | 211.5 | 209.5 | 209.5 | 212 | 209.5 | 121,011 |
| December 31, 2025 | 208 | 210 | 210 | 211.5 | 208 | 211,599 |
| December 30, 2025 | 208.5 | 208.5 | 208.5 | 210 | 207.5 | 116,673 |
| December 29, 2025 | 209.5 | 208.5 | 208.5 | 211 | 208 | 99,829 |
| December 26, 2025 | 210 | 210 | 210 | 211 | 208 | 223,007 |
| December 24, 2025 | 212 | 210 | 210 | 212 | 209.5 | 131,335 |
| December 23, 2025 | 213 | 211 | 211 | 214 | 210.5 | 158,083 |
| December 22, 2025 | 214 | 213 | 213 | 214 | 212 | 378,519 |
| December 19, 2025 | 209.5 | 209.5 | 209.5 | 209.5 | 206 | 241,152 |
| December 18, 2025 | 208.5 | 206 | 206 | 208.5 | 206 | 328,904 |
| December 17, 2025 | 210.5 | 208.5 | 208.5 | 212.5 | 208.5 | 578,645 |
| December 16, 2025 | 204 | 209 | 209 | 210.5 | 203.5 | 708,014 |
| December 15, 2025 | 204 | 206 | 206 | 206 | 203 | 142,811 |
| December 12, 2025 | 210 | 206.5 | 206.5 | 210 | 205.5 | 225,208 |
| December 11, 2025 | 207.5 | 208 | 208 | 211.5 | 207 | 431,218 |
| December 10, 2025 | 204.5 | 205 | 205 | 206.5 | 204.5 | 200,143 |
| December 09, 2025 | 207 | 204 | 204 | 208 | 203 | 380,343 |
| December 08, 2025 | 204.5 | 207 | 207 | 207 | 204.5 | 214,871 |
| December 05, 2025 | 206 | 204 | 204 | 208 | 203 | 290,754 |
| December 04, 2025 | 204 | 206 | 206 | 207.5 | 204 | 177,333 |
| December 03, 2025 | 203.5 | 204 | 204 | 206 | 203.5 | 300,588 |
| December 02, 2025 | 205.5 | 203 | 203 | 206 | 203 | 290,203 |
| December 01, 2025 | 205 | 205 | 205 | 206.5 | 204 | 297,198 |
| November 28, 2025 | 206.5 | 205 | 205 | 208 | 204.5 | 344,436 |
| November 27, 2025 | 206 | 205.5 | 205.5 | 207.5 | 205 | 221,373 |
| November 26, 2025 | 202.5 | 205.5 | 205.5 | 207.5 | 202.5 | 332,187 |
| November 25, 2025 | 203.5 | 202 | 202 | 205 | 201 | 268,027 |
| November 24, 2025 | 201 | 200.5 | 200.5 | 204 | 199.5 | 350,013 |
| November 21, 2025 | 201 | 201 | 201 | 205 | 200.5 | 415,947 |
| November 20, 2025 | 204.5 | 204.5 | 204.5 | 206.5 | 203.5 | 409,134 |
| November 19, 2025 | 205.5 | 201 | 201 | 206 | 201 | 445,114 |
| November 18, 2025 | 208 | 205.5 | 205.5 | 211.5 | 205 | 576,845 |
| November 17, 2025 | 217 | 211.5 | 211.5 | 217 | 210 | 600,901 |
| November 14, 2025 | 220 | 216 | 216 | 220 | 215 | 952,809 |
| November 13, 2025 | 224 | 222 | 222 | 228 | 220 | 842,064 |
| November 12, 2025 | 225.5 | 225.5 | 225.5 | 228.5 | 225 | 285,869 |
| November 11, 2025 | 224 | 227 | 227 | 227 | 224 | 172,580 |
| November 10, 2025 | 224 | 223.5 | 223.5 | 224.5 | 222.5 | 123,754 |
| November 07, 2025 | 228.5 | 225 | 225 | 228.5 | 224.5 | 144,953 |
| November 06, 2025 | 226 | 228.5 | 228.5 | 230 | 226 | 153,938 |
| November 05, 2025 | 226 | 224.5 | 224.5 | 226 | 222 | 274,957 |
| November 04, 2025 | 233.5 | 228 | 228 | 233.5 | 228 | 243,544 |
| November 03, 2025 | 234.5 | 233.5 | 233.5 | 235 | 232.5 | 180,770 |
| October 31, 2025 | 232 | 233.5 | 233.5 | 235 | 232 | 410,245 |
| October 30, 2025 | 228 | 231 | 231 | 234.5 | 228 | 519,861 |
| October 29, 2025 | 228.5 | 228 | 228 | 230 | 227.5 | 144,614 |
| October 28, 2025 | 229.5 | 227.5 | 227.5 | 229.5 | 227.5 | 103,804 |
| October 27, 2025 | 228.5 | 229 | 229 | 230 | 227 | 359,425 |
| October 23, 2025 | 226.5 | 225.5 | 225.5 | 228 | 223.5 | 491,634 |
| October 22, 2025 | 224 | 227 | 227 | 229 | 224 | 495,809 |
| October 21, 2025 | 225 | 223.5 | 223.5 | 227.5 | 223.5 | 465,626 |
| October 20, 2025 | 224.5 | 224 | 224 | 225 | 222 | 219,642 |