400.00
-23(-5.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 412.5 | 417 | 417 | 417.5 | 409 | 443,733 |
| February 05, 2026 | 415 | 416 | 416 | 419.5 | 409 | 916,637 |
| February 04, 2026 | 418 | 417 | 417 | 424 | 416.5 | 1.07M |
| February 03, 2026 | 420.5 | 413.5 | 413.5 | 427 | 411.5 | 865,236 |
| February 02, 2026 | 424 | 418 | 418 | 426 | 415.5 | 1.76M |
| January 30, 2026 | 421 | 427 | 427 | 438 | 416 | 2.24M |
| January 29, 2026 | 415 | 414 | 414 | 420 | 410 | 2.23M |
| January 28, 2026 | 424.5 | 414.5 | 414.5 | 424.5 | 412 | 1.05M |
| January 27, 2026 | 416.5 | 424.5 | 424.5 | 425 | 416.5 | 353,591 |
| January 26, 2026 | 422 | 416.5 | 416.5 | 426 | 416 | 551,601 |
| January 23, 2026 | 402 | 420.5 | 420.5 | 420.5 | 401 | 1.33M |
| January 22, 2026 | 417 | 410 | 410 | 420 | 400.5 | 1.24M |
| January 21, 2026 | 419 | 415 | 415 | 425 | 412.5 | 701,317 |
| January 20, 2026 | 417 | 428 | 428 | 429.5 | 417 | 515,386 |
| January 19, 2026 | 417 | 419 | 419 | 424.5 | 415 | 686,032 |
| January 16, 2026 | 418 | 418 | 418 | 426.5 | 417 | 683,212 |
| January 15, 2026 | 405 | 423 | 423 | 427.5 | 403.5 | 1.38M |
| January 14, 2026 | 396.5 | 398 | 398 | 398 | 388.5 | 232,086 |
| January 13, 2026 | 393.5 | 394 | 394 | 394 | 386 | 415,738 |
| January 12, 2026 | 380 | 394 | 394 | 394 | 378.5 | 866,088 |
| January 09, 2026 | 379 | 377 | 377 | 380 | 373 | 529,678 |
| January 08, 2026 | 375 | 379 | 379 | 380 | 371 | 737,538 |
| January 07, 2026 | 374.5 | 373 | 373 | 374.5 | 369 | 533,505 |
| January 06, 2026 | 364.5 | 371.5 | 371.5 | 371.5 | 364 | 530,082 |
| January 05, 2026 | 366.5 | 364.5 | 364.5 | 369 | 359.5 | 882,330 |
| January 02, 2026 | 364.5 | 366.5 | 366.5 | 370 | 363.5 | 527,151 |
| December 31, 2025 | 364 | 361 | 361 | 365.5 | 361 | 366,260 |
| December 30, 2025 | 365 | 361 | 361 | 365 | 359 | 466,585 |
| December 29, 2025 | 369.5 | 365 | 365 | 369.5 | 364 | 502,881 |
| December 26, 2025 | 378 | 366.5 | 366.5 | 378 | 366 | 537,706 |
| December 24, 2025 | 380 | 378 | 378 | 381 | 377.5 | 303,918 |
| December 23, 2025 | 382.5 | 378.5 | 378.5 | 382.5 | 376 | 911,023 |
| December 22, 2025 | 391 | 381 | 381 | 391 | 379.5 | 512,178 |
| December 19, 2025 | 375.5 | 386.5 | 386.5 | 389 | 375.5 | 1.1M |
| December 18, 2025 | 371 | 377 | 377 | 380 | 371 | 586,685 |
| December 17, 2025 | 370.5 | 371 | 371 | 374.5 | 368.5 | 797,973 |
| December 16, 2025 | 377.5 | 370.5 | 370.5 | 381 | 370 | 1M |
| December 15, 2025 | 387 | 386 | 386 | 389 | 374 | 664,933 |
| December 12, 2025 | 389.5 | 385.5 | 385.5 | 390 | 380.5 | 734,211 |
| December 11, 2025 | 395 | 386.5 | 386.5 | 395 | 384 | 2.73M |
| December 10, 2025 | 392 | 393 | 393 | 394.5 | 389 | 585,840 |
| December 09, 2025 | 389 | 394.5 | 394.5 | 394.5 | 386 | 877,213 |
| December 08, 2025 | 393 | 392.5 | 392.5 | 394.5 | 387 | 956,574 |
| December 05, 2025 | 382 | 394.5 | 394.5 | 394.5 | 382 | 915,301 |
| December 04, 2025 | 379 | 381.5 | 381.5 | 383 | 377.5 | 887,372 |
| December 03, 2025 | 381.5 | 378.5 | 378.5 | 383 | 376 | 660,177 |
| December 02, 2025 | 374 | 379 | 379 | 383.5 | 374 | 702,056 |
| December 01, 2025 | 369.5 | 372.5 | 372.5 | 378 | 369.5 | 452,827 |
| November 28, 2025 | 375 | 372.5 | 372.5 | 378 | 371.5 | 447,062 |
| November 27, 2025 | 378.5 | 377 | 377 | 381.5 | 376 | 454,067 |
| November 26, 2025 | 374 | 382 | 382 | 386.5 | 374 | 630,035 |
| November 25, 2025 | 371.5 | 371.5 | 371.5 | 374 | 367 | 433,918 |
| November 24, 2025 | 369 | 373.5 | 373.5 | 379 | 369 | 1.78M |
| November 21, 2025 | 369 | 367 | 367 | 370 | 362.5 | 478,617 |
| November 20, 2025 | 369.5 | 365.5 | 365.5 | 370 | 364 | 358,286 |
| November 19, 2025 | 369 | 361.5 | 361.5 | 370.5 | 360 | 572,235 |
| November 18, 2025 | 364 | 363 | 363 | 369.5 | 360 | 738,432 |
| November 17, 2025 | 368 | 372.5 | 372.5 | 375 | 368 | 454,686 |
| November 14, 2025 | 359 | 368 | 368 | 379 | 359 | 1.24M |
| November 13, 2025 | 374 | 367 | 367 | 375 | 363 | 1.26M |