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 285.50 | +1.60% | TWD 284.50 | TWD 290.00 | TWD 282.50 | 9.09M |
| 2026-10-01 | TWD 281.00 | -1.75% | TWD 285.00 | TWD 285.00 | TWD 279.00 | 6.81M |
| 2026-09-30 | TWD 286.00 | +0.35% | TWD 286.00 | TWD 290.00 | TWD 282.00 | 8.10M |
| 2026-09-29 | TWD 285.00 | +3.64% | TWD 272.00 | TWD 286.50 | TWD 270.00 | 9.00M |
| 2026-09-24 | TWD 275.00 | +0.36% | TWD 272.00 | TWD 275.50 | TWD 265.50 | 6.32M |
| 2026-09-23 | TWD 274.00 | -1.62% | TWD 282.50 | TWD 288.00 | TWD 273.00 | 9.13M |
| 2026-09-22 | TWD 278.50 | -2.28% | TWD 288.50 | TWD 290.50 | TWD 278.00 | 9.53M |
| 2026-09-21 | TWD 285.00 | -2.06% | TWD 293.00 | TWD 293.00 | TWD 279.00 | 11.15M |
| 2026-09-18 | TWD 291.00 | +4.49% | TWD 290.00 | TWD 296.50 | TWD 285.00 | 14.07M |
| 2026-09-17 | TWD 278.50 | -0.89% | TWD 281.50 | TWD 285.50 | TWD 276.50 | 10.65M |
| 2026-09-16 | TWD 281.00 | +6.44% | TWD 266.00 | TWD 285.00 | TWD 265.50 | 11.34M |
| 2026-09-15 | TWD 264.00 | -2.40% | TWD 272.00 | TWD 274.00 | TWD 263.00 | 8.91M |
| 2026-09-14 | TWD 270.50 | -6.88% | TWD 280.50 | TWD 287.50 | TWD 270.50 | 13.37M |
| 2026-09-11 | TWD 290.50 | -6.89% | TWD 304.00 | TWD 304.50 | TWD 282.00 | 20.13M |
| 2026-09-10 | TWD 312.00 | +1.79% | TWD 305.00 | TWD 319.00 | TWD 302.00 | 25.86M |
| 2026-09-09 | TWD 306.50 | +2.68% | TWD 300.00 | TWD 311.00 | TWD 294.50 | 16.97M |
| 2026-09-08 | TWD 298.50 | +0.51% | TWD 298.50 | TWD 306.00 | TWD 291.50 | 17.90M |
| 2026-09-07 | TWD 297.00 | +6.64% | TWD 288.00 | TWD 304.00 | TWD 288.00 | 25.27M |
| 2026-09-04 | TWD 278.50 | +0.54% | TWD 285.00 | TWD 289.00 | TWD 263.50 | 24.70M |
| 2026-09-03 | TWD 277.00 | -1.60% | TWD 300.50 | TWD 309.50 | TWD 275.00 | 41.47M |
| 2026-09-02 | TWD 281.50 | +1.08% | TWD 276.00 | TWD 284.50 | TWD 271.00 | 9.04M |
| 2026-09-01 | TWD 278.50 | -4.79% | TWD 298.50 | TWD 299.00 | TWD 276.00 | 18.13M |
| 2026-08-31 | TWD 292.50 | +8.53% | TWD 265.50 | TWD 293.50 | TWD 263.50 | 22.87M |
| 2026-08-28 | TWD 269.50 | -1.64% | TWD 275.50 | TWD 279.50 | TWD 265.00 | 9.40M |
| 2026-08-27 | TWD 274.00 | +0.18% | TWD 274.50 | TWD 282.50 | TWD 273.00 | 13.88M |
| 2026-08-26 | TWD 273.50 | +1.30% | TWD 270.00 | TWD 273.50 | TWD 265.00 | 12.03M |
| 2026-08-25 | TWD 270.00 | -4.26% | TWD 275.50 | TWD 280.50 | TWD 260.00 | 19.05M |
| 2026-08-24 | TWD 282.00 | +9.94% | TWD 257.00 | TWD 282.00 | TWD 252.50 | 17.30M |
| 2026-08-21 | TWD 256.50 | +2.40% | TWD 249.50 | TWD 260.50 | TWD 247.00 | 9.20M |
| 2026-08-20 | TWD 250.50 | +2.04% | TWD 250.50 | TWD 255.50 | TWD 242.50 | 9.02M |
| 2026-08-19 | TWD 245.50 | -1.01% | TWD 240.00 | TWD 246.50 | TWD 236.00 | 8.96M |
| 2026-08-18 | TWD 248.00 | -9.16% | TWD 278.00 | TWD 279.00 | TWD 246.50 | 15.52M |
| 2026-08-17 | TWD 273.00 | -0.18% | TWD 274.00 | TWD 275.50 | TWD 266.50 | 3.54M |
| 2026-08-14 | TWD 273.50 | -1.44% | TWD 282.00 | TWD 282.00 | TWD 269.50 | 3.97M |
| 2026-08-13 | TWD 277.50 | +1.28% | TWD 285.50 | TWD 285.50 | TWD 272.50 | 3.99M |
| 2026-08-12 | TWD 274.00 | +2.43% | TWD 275.50 | TWD 279.00 | TWD 269.00 | 3.57M |
| 2026-08-11 | TWD 267.50 | -2.90% | TWD 274.00 | TWD 274.00 | TWD 264.00 | 5.41M |
| 2026-08-10 | TWD 275.50 | +7.41% | TWD 275.50 | TWD 281.50 | TWD 265.00 | 22.66M |
| 2026-08-07 | TWD 256.50 | -0.58% | TWD 255.00 | TWD 263.50 | TWD 250.50 | 19.24M |
| 2026-08-06 | TWD 258.00 | +7.95% | TWD 240.00 | TWD 258.00 | TWD 239.00 | 30.20M |
| 2026-08-05 | TWD 239.00 | +9.89% | TWD 237.50 | TWD 239.00 | TWD 234.00 | 11.79M |
| 2026-08-04 | TWD 217.50 | +9.85% | TWD 207.50 | TWD 217.50 | TWD 207.50 | 16.43M |
| 2026-08-03 | TWD 198.00 | +10.00% | TWD 188.50 | TWD 198.00 | TWD 188.50 | 5.59M |
| 2026-07-31 | TWD 180.00 | +9.76% | TWD 180.00 | TWD 180.00 | TWD 180.00 | 1.23M |
| 2026-07-30 | TWD 164.00 | -4.65% | TWD 166.00 | TWD 177.00 | TWD 161.00 | 11.31M |
| 2026-07-29 | TWD 172.00 | -9.95% | TWD 185.50 | TWD 185.50 | TWD 172.00 | 8.72M |
| 2026-07-28 | TWD 191.00 | -9.91% | TWD 196.50 | TWD 198.00 | TWD 191.00 | 6.47M |
| 2026-07-27 | TWD 212.00 | +2.91% | TWD 205.00 | TWD 212.50 | TWD 198.50 | 7.14M |
| 2026-07-24 | TWD 206.00 | -3.06% | TWD 209.50 | TWD 215.50 | TWD 204.50 | 6.73M |
| 2026-07-23 | TWD 212.50 | -2.30% | TWD 216.00 | TWD 219.00 | TWD 206.00 | 7.43M |
| 2026-07-22 | TWD 217.50 | +9.02% | TWD 209.00 | TWD 219.00 | TWD 209.00 | 10.08M |
| 2026-07-21 | TWD 199.50 | +5.84% | TWD 192.00 | TWD 199.50 | TWD 191.00 | 6.31M |
| 2026-07-20 | TWD 188.50 | -4.80% | TWD 196.50 | TWD 199.00 | TWD 182.50 | 8.44M |
| 2026-07-17 | TWD 198.00 | -10.00% | TWD 209.00 | TWD 211.00 | TWD 198.00 | 11.20M |
| 2026-07-16 | TWD 220.00 | -7.95% | TWD 233.50 | TWD 236.00 | TWD 219.00 | 14.06M |
| 2026-07-15 | TWD 239.00 | +9.89% | TWD 225.00 | TWD 239.00 | TWD 224.50 | 12.47M |
| 2026-07-14 | TWD 217.50 | -4.61% | TWD 227.00 | TWD 231.00 | TWD 205.50 | 13.33M |
| 2026-07-13 | TWD 228.00 | -3.80% | TWD 238.00 | TWD 243.50 | TWD 222.50 | 19.94M |
| 2026-07-10 | TWD 237.00 | 0.00% | TWD 237.00 | TWD 237.00 | TWD 237.00 | 0 |
| 2026-07-09 | TWD 237.00 | +9.98% | TWD 219.00 | TWD 237.00 | TWD 219.00 | 20.92M |
| 2026-07-08 | TWD 215.50 | -1.60% | TWD 219.00 | TWD 225.00 | TWD 208.50 | 11.40M |
| 2026-07-07 | TWD 219.00 | 0.00% | TWD 220.50 | TWD 232.00 | TWD 216.50 | 15.82M |
| 2026-07-06 | TWD 219.00 | +3.55% | TWD 216.50 | TWD 227.00 | TWD 216.50 | 12.22M |
| 2026-07-03 | TWD 211.50 | -2.98% | TWD 221.50 | TWD 223.00 | TWD 211.00 | 12.39M |
| 2026-07-02 | TWD 218.00 | +2.35% | TWD 205.00 | TWD 218.50 | TWD 202.00 | 6.35M |
| 2026-07-01 | TWD 213.00 | -5.75% | TWD 226.50 | TWD 228.00 | TWD 206.00 | 10.37M |
| 2026-06-30 | TWD 226.00 | +1.12% | TWD 227.00 | TWD 227.50 | TWD 217.50 | 8.05M |
| 2026-06-29 | TWD 223.50 | -1.54% | TWD 228.00 | TWD 231.50 | TWD 219.00 | 6.86M |
| 2026-06-26 | TWD 227.00 | -5.42% | TWD 242.00 | TWD 248.00 | TWD 225.50 | 11.06M |
| 2026-06-25 | TWD 240.00 | -2.64% | TWD 258.50 | TWD 264.00 | TWD 240.00 | 15.46M |
| 2026-06-24 | TWD 246.50 | +0.61% | TWD 241.00 | TWD 254.00 | TWD 240.00 | 15.56M |
| 2026-06-23 | TWD 245.00 | -3.54% | TWD 263.50 | TWD 269.00 | TWD 244.00 | 29.26M |
| 2026-06-22 | TWD 254.00 | +6.95% | TWD 242.50 | TWD 258.00 | TWD 241.00 | 16.67M |
| 2026-06-18 | TWD 237.50 | +5.56% | TWD 228.00 | TWD 237.50 | TWD 227.50 | 14.13M |
| 2026-06-17 | TWD 225.00 | +0.22% | TWD 221.50 | TWD 232.50 | TWD 218.00 | 10.47M |
| 2026-06-16 | TWD 224.50 | +0.90% | TWD 227.00 | TWD 233.50 | TWD 221.00 | 11.28M |
| 2026-06-15 | TWD 222.50 | +2.53% | TWD 223.00 | TWD 227.50 | TWD 219.00 | 8.59M |
| 2026-06-12 | TWD 217.00 | +6.11% | TWD 217.00 | TWD 221.50 | TWD 215.00 | 8.88M |
| 2026-06-11 | TWD 204.50 | +1.24% | TWD 202.00 | TWD 214.50 | TWD 198.50 | 10.42M |
| 2026-06-10 | TWD 202.00 | -5.83% | TWD 208.50 | TWD 217.50 | TWD 201.50 | 9.43M |
| 2026-06-09 | TWD 214.50 | +3.62% | TWD 212.50 | TWD 214.50 | TWD 205.50 | 11.87M |
| 2026-06-08 | TWD 207.00 | -6.97% | TWD 200.50 | TWD 209.00 | TWD 200.50 | 10.90M |
| 2026-06-05 | TWD 222.50 | -9.18% | TWD 236.00 | TWD 238.50 | TWD 220.50 | 18.17M |
| 2026-06-04 | TWD 245.00 | -5.59% | TWD 257.00 | TWD 265.50 | TWD 244.50 | 22.79M |
| 2026-06-03 | TWD 259.50 | -2.99% | TWD 273.00 | TWD 273.50 | TWD 255.00 | 32.45M |
| 2026-06-02 | TWD 267.50 | +7.00% | TWD 254.00 | TWD 272.00 | TWD 249.50 | 38.24M |
| 2026-06-01 | TWD 250.00 | +1.42% | TWD 251.50 | TWD 262.00 | TWD 247.50 | 25.58M |
| 2026-05-29 | TWD 246.50 | +1.65% | TWD 251.50 | TWD 253.00 | TWD 241.00 | 20.42M |
| 2026-05-28 | TWD 242.50 | +0.62% | TWD 243.00 | TWD 253.00 | TWD 236.00 | 28.87M |
| 2026-05-27 | TWD 241.00 | +4.10% | TWD 252.00 | TWD 254.50 | TWD 238.00 | 30.26M |