325.00
+4(+1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 251 | 250.5 | 250.5 | 257 | 250 | 83,311 |
| November 14, 2025 | 255 | 248 | 248 | 256 | 248 | 108,916 |
| November 13, 2025 | 257 | 256 | 256 | 258 | 252.5 | 38,915 |
| November 12, 2025 | 265 | 259.5 | 259.5 | 273 | 251 | 263,438 |
| November 11, 2025 | 271 | 266 | 266 | 280.5 | 266 | 133,031 |
| November 10, 2025 | 267 | 274 | 274 | 274 | 264.5 | 63,359 |
| November 07, 2025 | 268 | 265.5 | 265.5 | 268 | 263 | 99,483 |
| November 06, 2025 | 280 | 272 | 272 | 283 | 271 | 81,964 |
| November 05, 2025 | 273 | 274 | 274 | 274.5 | 266 | 125,706 |
| November 04, 2025 | 288.5 | 277 | 277 | 288.5 | 277 | 142,424 |
| November 03, 2025 | 282.5 | 285.5 | 285.5 | 293.5 | 282.5 | 109,434 |
| October 31, 2025 | 277 | 285 | 285 | 291.5 | 277 | 122,309 |
| October 30, 2025 | 293 | 279 | 279 | 293 | 278 | 284,747 |
| October 29, 2025 | 293 | 293 | 293 | 297 | 289.5 | 117,255 |
| October 28, 2025 | 291 | 290.5 | 290.5 | 294 | 285 | 116,724 |
| October 27, 2025 | 297 | 289.5 | 289.5 | 303.5 | 288.5 | 306,373 |
| October 23, 2025 | 281.5 | 292 | 292 | 304.5 | 281 | 407,690 |
| October 22, 2025 | 276 | 283.5 | 283.5 | 286.5 | 276 | 157,760 |
| October 21, 2025 | 279 | 278 | 278 | 282.5 | 274 | 125,021 |
| October 20, 2025 | 284.5 | 275 | 275 | 284.5 | 273.5 | 248,268 |