277.00
-8(-2.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 276.5 | 277 | 277 | 282 | 271 | 132,991 |
| February 10, 2026 | 283 | 285 | 285 | 285 | 272.5 | 112,187 |
| February 09, 2026 | 272.5 | 271.5 | 271.5 | 280 | 266 | 141,064 |
| February 06, 2026 | 268 | 271.5 | 271.5 | 274 | 250 | 189,751 |
| February 05, 2026 | 288 | 270 | 270 | 298.5 | 270 | 289,938 |
| February 04, 2026 | 301.5 | 295 | 295 | 301.5 | 291 | 46,352 |
| February 03, 2026 | 295 | 292.5 | 292.5 | 301.5 | 292.5 | 46,262 |
| February 02, 2026 | 291.5 | 292.5 | 292.5 | 300 | 289 | 124,997 |
| January 30, 2026 | 317 | 298.5 | 298.5 | 319 | 298.5 | 192,726 |
| January 29, 2026 | 320 | 316.5 | 316.5 | 324.5 | 314.5 | 100,063 |
| January 28, 2026 | 314 | 315 | 315 | 322.5 | 312 | 111,516 |
| January 27, 2026 | 329 | 314 | 314 | 346 | 314 | 438,735 |
| January 26, 2026 | 316.5 | 329 | 329 | 332.5 | 311 | 312,218 |
| January 23, 2026 | 303 | 312.5 | 312.5 | 312.5 | 301 | 134,048 |
| January 22, 2026 | 299 | 300.5 | 300.5 | 308.5 | 298.5 | 104,947 |
| January 21, 2026 | 296.5 | 296 | 296 | 302 | 292.5 | 153,305 |
| January 20, 2026 | 294 | 302.5 | 302.5 | 309 | 294 | 207,017 |
| January 19, 2026 | 310 | 293 | 293 | 310 | 290.5 | 594,121 |
| January 16, 2026 | 321.5 | 314 | 314 | 321.5 | 312 | 132,141 |
| January 15, 2026 | 327.5 | 318 | 318 | 327.5 | 317.5 | 122,843 |
| January 14, 2026 | 321 | 325 | 325 | 332 | 321 | 122,428 |
| January 13, 2026 | 321 | 321 | 321 | 329.5 | 320.5 | 116,633 |
| January 12, 2026 | 330 | 323.5 | 323.5 | 330 | 320.5 | 155,657 |
| January 09, 2026 | 321 | 327.5 | 327.5 | 333 | 319 | 211,980 |
| January 08, 2026 | 324.5 | 317 | 317 | 326.5 | 316 | 203,709 |
| January 07, 2026 | 318.5 | 324.5 | 324.5 | 328.5 | 315.5 | 230,996 |
| January 06, 2026 | 320 | 317 | 317 | 321.5 | 312 | 154,913 |
| January 05, 2026 | 329 | 321 | 321 | 333.5 | 321 | 250,855 |
| January 02, 2026 | 341 | 330.5 | 330.5 | 341.5 | 328 | 270,885 |
| December 31, 2025 | 346.5 | 339.5 | 339.5 | 351 | 336 | 292,418 |
| December 30, 2025 | 350 | 345 | 345 | 368 | 335.5 | 589,368 |
| December 29, 2025 | 398 | 358.5 | 358.5 | 398.5 | 358.5 | 893,779 |
| December 26, 2025 | 404.5 | 398 | 398 | 404.5 | 392 | 257,651 |
| December 24, 2025 | 392.5 | 398 | 398 | 410 | 392 | 453,259 |
| December 23, 2025 | 384 | 385 | 385 | 395 | 380.5 | 196,206 |
| December 22, 2025 | 393.5 | 384 | 384 | 397.5 | 384 | 189,222 |
| December 19, 2025 | 395.5 | 391 | 391 | 402.5 | 391 | 197,066 |
| December 18, 2025 | 378.5 | 395 | 395 | 398 | 378.5 | 219,566 |
| December 17, 2025 | 398.5 | 384.5 | 384.5 | 401 | 384.5 | 344,427 |
| December 16, 2025 | 393 | 397.5 | 397.5 | 405.5 | 380.5 | 552,530 |
| December 15, 2025 | 388 | 389 | 389 | 401 | 388 | 304,429 |
| December 12, 2025 | 390 | 395.5 | 395.5 | 396 | 384 | 394,366 |
| December 11, 2025 | 375 | 396 | 396 | 397 | 370 | 1.05M |
| December 10, 2025 | 352 | 361 | 361 | 362 | 343.5 | 492,589 |
| December 09, 2025 | 358 | 366 | 366 | 368 | 355 | 515,105 |
| December 08, 2025 | 342 | 360 | 360 | 360 | 342 | 997,427 |
| December 05, 2025 | 299 | 327.5 | 327.5 | 327.5 | 292.5 | 602,863 |
| December 04, 2025 | 285 | 298 | 298 | 298 | 283.5 | 298,684 |
| December 03, 2025 | 292 | 284 | 284 | 292.5 | 282.5 | 156,020 |
| December 02, 2025 | 299 | 290.5 | 290.5 | 299 | 286.5 | 293,010 |
| December 01, 2025 | 285 | 292.5 | 292.5 | 302 | 284 | 624,238 |
| November 28, 2025 | 279.5 | 281.5 | 281.5 | 282 | 262.5 | 353,494 |
| November 27, 2025 | 247.5 | 258.5 | 258.5 | 260 | 247 | 114,488 |
| November 26, 2025 | 243.5 | 243.5 | 243.5 | 247.5 | 243.5 | 21,282 |
| November 25, 2025 | 238 | 243.5 | 243.5 | 245 | 238 | 22,543 |
| November 24, 2025 | 243 | 236.5 | 236.5 | 243 | 235 | 48,155 |
| November 21, 2025 | 241 | 238 | 238 | 243 | 237 | 71,524 |
| November 20, 2025 | 244.5 | 245.5 | 245.5 | 249 | 239 | 85,175 |
| November 19, 2025 | 240 | 237 | 237 | 242 | 235.5 | 64,972 |
| November 18, 2025 | 249 | 239 | 239 | 249 | 239 | 151,189 |