Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 167.50 | +0.60% | TWD 166.50 | TWD 167.50 | TWD 164.50 | 1.85M |
| 2026-10-01 | TWD 166.50 | -0.89% | TWD 169.00 | TWD 169.00 | TWD 166.50 | 1.43M |
| 2026-09-30 | TWD 168.00 | +0.60% | TWD 168.00 | TWD 169.00 | TWD 167.50 | 2.82M |
| 2026-09-29 | TWD 167.00 | +0.60% | TWD 166.00 | TWD 168.50 | TWD 165.00 |
| 1.73M |
| 2026-09-24 | TWD 166.00 | +0.30% | TWD 165.50 | TWD 167.00 | TWD 164.00 | 1.24M |
| 2026-09-23 | TWD 165.50 | -0.30% | TWD 167.00 | TWD 167.50 | TWD 164.50 | 1.38M |
| 2026-09-22 | TWD 166.00 | -0.30% | TWD 167.50 | TWD 168.00 | TWD 165.00 | 2.06M |
| 2026-09-21 | TWD 166.50 | -0.30% | TWD 167.00 | TWD 168.00 | TWD 166.00 | 1.99M |
| 2026-09-18 | TWD 167.00 | +1.21% | TWD 166.50 | TWD 167.50 | TWD 165.00 | 2.62M |
| 2026-09-17 | TWD 165.00 | +1.54% | TWD 163.50 | TWD 165.50 | TWD 163.50 | 1.72M |
| 2026-09-16 | TWD 162.50 | +0.31% | TWD 162.50 | TWD 164.00 | TWD 162.50 | 1.01M |
| 2026-09-15 | TWD 162.00 | -0.92% | TWD 163.50 | TWD 164.50 | TWD 162.00 | 1.21M |
| 2026-09-14 | TWD 163.50 | -0.91% | TWD 164.00 | TWD 165.50 | TWD 163.50 | 1.25M |
| 2026-09-11 | TWD 165.00 | -0.30% | TWD 164.00 | TWD 166.50 | TWD 163.50 | 1.40M |
| 2026-09-10 | TWD 165.50 | -0.90% | TWD 166.00 | TWD 166.50 | TWD 164.50 | 913.04K |
| 2026-09-09 | TWD 167.00 | +1.21% | TWD 164.50 | TWD 167.50 | TWD 164.50 | 1.74M |
| 2026-09-08 | TWD 165.00 | -1.20% | TWD 167.50 | TWD 167.50 | TWD 164.50 | 1.28M |
| 2026-09-07 | TWD 167.00 | +0.91% | TWD 167.00 | TWD 169.50 | TWD 165.00 | 2.27M |
| 2026-09-04 | TWD 165.50 | +1.85% | TWD 164.50 | TWD 166.00 | TWD 162.50 | 1.43M |
| 2026-09-03 | TWD 162.50 | -1.52% | TWD 166.00 | TWD 166.00 | TWD 162.50 | 2.16M |
| 2026-09-02 | TWD 165.00 | -0.60% | TWD 166.50 | TWD 168.00 | TWD 164.50 | 1.71M |
| 2026-09-01 | TWD 166.00 | +1.22% | TWD 164.00 | TWD 170.50 | TWD 164.00 | 3.35M |
| 2026-08-31 | TWD 164.00 | -2.38% | TWD 167.50 | TWD 168.00 | TWD 163.00 | 3.38M |
| 2026-08-28 | TWD 168.00 | -1.47% | TWD 173.00 | TWD 173.00 | TWD 168.00 | 2.70M |
| 2026-08-27 | TWD 170.50 | +2.71% | TWD 166.50 | TWD 172.50 | TWD 166.50 | 5.92M |
| 2026-08-26 | TWD 166.00 | +0.30% | TWD 165.00 | TWD 166.50 | TWD 164.50 | 1.37M |
| 2026-08-25 | TWD 165.50 | +0.91% | TWD 163.50 | TWD 165.50 | TWD 162.00 | 1.77M |
| 2026-08-24 | TWD 164.00 | -1.20% | TWD 167.00 | TWD 167.50 | TWD 164.00 | 1.46M |
| 2026-08-21 | TWD 166.00 | 0.00% | TWD 166.00 | TWD 168.00 | TWD 165.50 | 1.91M |
| 2026-08-20 | TWD 166.00 | +1.22% | TWD 165.00 | TWD 166.50 | TWD 163.00 | 2.10M |
| 2026-08-19 | TWD 164.00 | -1.80% | TWD 164.50 | TWD 166.00 | TWD 163.00 | 2.18M |
| 2026-08-18 | TWD 167.00 | -2.34% | TWD 170.00 | TWD 171.50 | TWD 166.00 | 2.52M |
| 2026-08-17 | TWD 171.00 | +0.59% | TWD 169.50 | TWD 172.50 | TWD 167.00 | 3.35M |
| 2026-08-14 | TWD 170.00 | -0.58% | TWD 172.50 | TWD 174.00 | TWD 168.50 | 4.06M |
| 2026-08-13 | TWD 171.00 | +3.32% | TWD 168.50 | TWD 177.00 | TWD 166.50 | 14.98M |
| 2026-08-12 | TWD 165.50 | +3.12% | TWD 161.50 | TWD 168.00 | TWD 161.00 | 7.06M |
| 2026-08-11 | TWD 160.50 | +0.63% | TWD 159.50 | TWD 160.50 | TWD 157.50 | 1.72M |
| 2026-08-10 | TWD 159.50 | +1.27% | TWD 159.50 | TWD 160.50 | TWD 158.50 | 1.49M |
| 2026-08-07 | TWD 157.50 | -1.87% | TWD 160.50 | TWD 161.50 | TWD 157.00 | 1.47M |
| 2026-08-06 | TWD 160.50 | -0.31% | TWD 161.50 | TWD 162.50 | TWD 158.50 | 1.70M |
| 2026-08-05 | TWD 161.00 | +1.26% | TWD 161.50 | TWD 163.00 | TWD 160.50 | 2.35M |
| 2026-08-04 | TWD 159.00 | +2.25% | TWD 154.00 | TWD 160.00 | TWD 154.00 | 2.72M |
| 2026-08-03 | TWD 155.50 | +1.30% | TWD 153.00 | TWD 158.50 | TWD 152.50 | 2.49M |
| 2026-07-31 | TWD 153.50 | +4.42% | TWD 154.00 | TWD 156.50 | TWD 153.50 | 4.31M |
| 2026-07-30 | TWD 147.00 | -1.67% | TWD 147.50 | TWD 151.50 | TWD 146.00 | 2.67M |
| 2026-07-29 | TWD 149.50 | -1.97% | TWD 153.00 | TWD 154.00 | TWD 145.50 | 5.59M |
| 2026-07-28 | TWD 152.50 | -3.79% | TWD 155.00 | TWD 156.00 | TWD 152.00 | 4.26M |
| 2026-07-27 | TWD 158.50 | +0.32% | TWD 159.00 | TWD 159.00 | TWD 155.50 | 2.24M |
| 2026-07-24 | TWD 158.00 | -1.25% | TWD 159.50 | TWD 161.00 | TWD 157.50 | 2.64M |
| 2026-07-23 | TWD 160.00 | -1.54% | TWD 164.50 | TWD 164.50 | TWD 160.00 | 3.28M |
| 2026-07-22 | TWD 162.50 | 0.00% | TWD 164.50 | TWD 167.00 | TWD 162.50 | 3.49M |
| 2026-07-21 | TWD 162.50 | +3.17% | TWD 160.00 | TWD 164.00 | TWD 160.00 | 3.18M |
| 2026-07-20 | TWD 157.50 | -0.63% | TWD 160.50 | TWD 162.00 | TWD 154.00 | 4.22M |
| 2026-07-17 | TWD 158.50 | -5.09% | TWD 165.00 | TWD 166.00 | TWD 158.50 | 5.09M |
| 2026-07-16 | TWD 167.00 | -2.34% | TWD 170.50 | TWD 170.50 | TWD 167.00 | 2.73M |
| 2026-07-15 | TWD 171.00 | +4.27% | TWD 163.50 | TWD 171.50 | TWD 162.50 | 5.19M |
| 2026-07-14 | TWD 164.00 | -2.38% | TWD 168.00 | TWD 168.00 | TWD 159.00 | 4.57M |
| 2026-07-13 | TWD 168.00 | -0.30% | TWD 170.00 | TWD 170.00 | TWD 166.50 | 2.29M |
| 2026-07-10 | TWD 168.50 | 0.00% | TWD 168.50 | TWD 168.50 | TWD 168.50 | 0 |
| 2026-07-09 | TWD 168.50 | -1.75% | TWD 167.00 | TWD 169.00 | TWD 166.50 | 3.07M |
| 2026-07-08 | TWD 171.50 | -2.00% | TWD 177.00 | TWD 177.00 | TWD 171.50 | 5.50M |
| 2026-07-07 | TWD 175.00 | -1.96% | TWD 180.50 | TWD 181.00 | TWD 175.00 | 5.70M |
| 2026-07-06 | TWD 178.50 | +1.13% | TWD 178.00 | TWD 182.00 | TWD 177.50 | 7.00M |
| 2026-07-03 | TWD 176.50 | 0.00% | TWD 176.50 | TWD 178.00 | TWD 175.50 | 2.65M |
| 2026-07-02 | TWD 176.50 | -0.28% | TWD 177.00 | TWD 178.50 | TWD 176.50 | 3.68M |
| 2026-07-01 | TWD 177.00 | 0.00% | TWD 179.00 | TWD 180.50 | TWD 176.50 | 4.12M |
| 2026-06-30 | TWD 177.00 | +0.85% | TWD 178.00 | TWD 178.00 | TWD 176.00 | 4.74M |
| 2026-06-29 | TWD 175.50 | 0.00% | TWD 176.50 | TWD 180.50 | TWD 175.00 | 6.61M |
| 2026-06-26 | TWD 175.50 | -5.14% | TWD 183.50 | TWD 183.50 | TWD 175.50 | 12.40M |
| 2026-06-25 | TWD 185.00 | 0.00% | TWD 185.50 | TWD 185.50 | TWD 182.00 | 13.50M |
| 2026-06-24 | TWD 185.00 | +1.65% | TWD 183.00 | TWD 185.00 | TWD 179.00 | 20.92M |
| 2026-06-23 | TWD 182.00 | +0.55% | TWD 183.50 | TWD 184.50 | TWD 178.50 | 18.06M |
| 2026-06-22 | TWD 181.00 | +2.55% | TWD 181.00 | TWD 181.00 | TWD 176.00 | 16.74M |
| 2026-06-18 | TWD 176.50 | +2.62% | TWD 173.00 | TWD 176.50 | TWD 171.00 | 17.57M |
| 2026-06-17 | TWD 172.00 | +2.08% | TWD 171.00 | TWD 172.50 | TWD 168.00 | 10.56M |
| 2026-06-16 | TWD 168.50 | -0.88% | TWD 171.50 | TWD 171.50 | TWD 168.00 | 3.83M |
| 2026-06-15 | TWD 170.00 | +1.80% | TWD 170.00 | TWD 171.50 | TWD 169.50 | 6.11M |
| 2026-06-12 | TWD 167.00 | +1.83% | TWD 169.50 | TWD 170.00 | TWD 167.00 | 6.46M |
| 2026-06-11 | TWD 164.00 | -0.30% | TWD 164.00 | TWD 167.00 | TWD 160.50 | 6.61M |
| 2026-06-10 | TWD 164.50 | -2.95% | TWD 168.00 | TWD 171.50 | TWD 164.50 | 9.21M |
| 2026-06-09 | TWD 169.50 | 0.00% | TWD 171.00 | TWD 171.00 | TWD 167.00 | 10.72M |
| 2026-06-08 | TWD 169.50 | -0.59% | TWD 155.00 | TWD 169.50 | TWD 155.00 | 18.13M |
| 2026-06-05 | TWD 170.50 | -8.82% | TWD 187.00 | TWD 187.50 | TWD 169.00 | 39.42M |
| 2026-06-04 | TWD 187.00 | +1.36% | TWD 190.00 | TWD 201.00 | TWD 186.50 | 78.35M |
| 2026-06-03 | TWD 184.50 | +9.82% | TWD 171.00 | TWD 184.50 | TWD 169.00 | 45.08M |
| 2026-06-02 | TWD 168.00 | -0.30% | TWD 169.50 | TWD 170.00 | TWD 165.00 | 8.54M |
| 2026-06-01 | TWD 168.50 | +1.20% | TWD 167.50 | TWD 171.00 | TWD 166.50 | 9.59M |
| 2026-05-29 | TWD 166.50 | +0.60% | TWD 168.50 | TWD 169.50 | TWD 165.00 | 12.52M |
| 2026-05-28 | TWD 165.50 | -2.07% | TWD 170.00 | TWD 177.00 | TWD 165.00 | 30.30M |
| 2026-05-27 | TWD 169.00 | +2.42% | TWD 168.50 | TWD 175.50 | TWD 166.50 | 30.33M |