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 219.00 | +4.29% | TWD 215.00 | TWD 221.00 | TWD 214.00 | 94.00K |
| 2026-10-01 | TWD 210.00 | -2.78% | TWD 217.00 | TWD 217.00 | TWD 208.00 | 62.00K |
| 2026-09-30 | TWD 216.00 | +8.00% | TWD 206.50 | TWD 217.50 | TWD 203.00 | 83.00K |
| 2026-09-29 | TWD 200.00 | +4.17% | TWD 197.00 | TWD 203.50 | TWD 192.00 |
| 21.00K |
| 2026-09-24 | TWD 192.00 | -1.29% | TWD 202.00 | TWD 202.00 | TWD 192.00 | 21.02K |
| 2026-09-23 | TWD 194.50 | -3.23% | TWD 202.50 | TWD 202.50 | TWD 194.50 | 38.01K |
| 2026-09-22 | TWD 201.00 | -3.37% | TWD 211.50 | TWD 211.50 | TWD 200.00 | 38.00K |
| 2026-09-21 | TWD 208.00 | +5.32% | TWD 199.00 | TWD 209.00 | TWD 197.00 | 48.00K |
| 2026-09-18 | TWD 197.50 | -1.25% | TWD 200.00 | TWD 201.50 | TWD 196.00 | 34.00K |
| 2026-09-17 | TWD 200.00 | -0.99% | TWD 201.00 | TWD 202.00 | TWD 199.00 | 9.09K |
| 2026-09-16 | TWD 202.00 | +1.51% | TWD 199.00 | TWD 205.00 | TWD 199.00 | 18.00K |
| 2026-09-15 | TWD 199.00 | -2.45% | TWD 202.00 | TWD 204.00 | TWD 199.00 | 16.00K |
| 2026-09-14 | TWD 204.00 | +1.49% | TWD 202.50 | TWD 205.00 | TWD 197.00 | 21.00K |
| 2026-09-11 | TWD 201.00 | -1.95% | TWD 207.00 | TWD 207.00 | TWD 199.00 | 29.00K |
| 2026-09-10 | TWD 205.00 | -0.49% | TWD 206.00 | TWD 210.00 | TWD 203.00 | 19.00K |
| 2026-09-09 | TWD 206.00 | -7.42% | TWD 225.50 | TWD 225.50 | TWD 206.00 | 72.06K |
| 2026-09-08 | TWD 222.50 | +3.49% | TWD 221.00 | TWD 226.00 | TWD 214.00 | 144.10K |
| 2026-09-07 | TWD 215.00 | -2.05% | TWD 219.50 | TWD 224.50 | TWD 212.00 | 83.01K |
| 2026-09-04 | TWD 219.50 | +2.09% | TWD 215.00 | TWD 223.00 | TWD 212.50 | 143.11K |
| 2026-09-03 | TWD 215.00 | +7.50% | TWD 200.50 | TWD 220.00 | TWD 200.50 | 226.20K |
| 2026-09-02 | TWD 200.00 | -4.76% | TWD 213.00 | TWD 213.00 | TWD 195.00 | 101.05K |
| 2026-09-01 | TWD 210.00 | +8.25% | TWD 196.50 | TWD 213.00 | TWD 196.50 | 196.17K |
| 2026-08-31 | TWD 194.00 | +9.92% | TWD 177.00 | TWD 194.00 | TWD 177.00 | 107.00K |
| 2026-08-28 | TWD 176.50 | +5.06% | TWD 169.00 | TWD 182.00 | TWD 169.00 | 39.00K |
| 2026-08-27 | TWD 168.00 | +3.07% | TWD 164.50 | TWD 168.00 | TWD 164.50 | 10.05K |
| 2026-08-26 | TWD 163.00 | 0.00% | TWD 165.00 | TWD 165.50 | TWD 162.00 | 9.00K |
| 2026-08-25 | TWD 163.00 | -0.91% | TWD 162.00 | TWD 163.00 | TWD 161.50 | 3.00K |
| 2026-08-24 | TWD 164.50 | -0.30% | TWD 163.00 | TWD 165.00 | TWD 160.00 | 18.00K |
| 2026-08-21 | TWD 165.00 | -0.60% | TWD 164.00 | TWD 165.00 | TWD 164.00 | 3.00K |
| 2026-08-20 | TWD 166.00 | -0.90% | TWD 167.50 | TWD 168.00 | TWD 163.00 | 16.00K |
| 2026-08-19 | TWD 167.50 | +3.08% | TWD 162.50 | TWD 167.50 | TWD 162.50 | 14.00K |
| 2026-08-18 | TWD 162.50 | -7.41% | TWD 179.00 | TWD 179.00 | TWD 161.00 | 34.00K |
| 2026-08-17 | TWD 175.50 | -0.28% | TWD 175.50 | TWD 175.50 | TWD 175.50 | 1.00K |
| 2026-08-14 | TWD 176.00 | -2.76% | TWD 178.00 | TWD 181.00 | TWD 173.50 | 42.00K |
| 2026-08-13 | TWD 181.00 | 0.00% | TWD 181.00 | TWD 191.00 | TWD 181.00 | 56.00K |
| 2026-08-12 | TWD 181.00 | +6.16% | TWD 172.00 | TWD 183.00 | TWD 172.00 | 49.00K |
| 2026-08-11 | TWD 170.50 | -2.85% | TWD 182.00 | TWD 182.00 | TWD 170.00 | 23.00K |
| 2026-08-10 | TWD 175.50 | -1.96% | TWD 184.00 | TWD 184.00 | TWD 175.00 | 28.10K |
| 2026-08-07 | TWD 179.00 | +4.99% | TWD 182.50 | TWD 186.50 | TWD 170.50 | 49.00K |
| 2026-08-06 | TWD 170.50 | +0.89% | TWD 169.00 | TWD 173.00 | TWD 168.00 | 20.00K |
| 2026-08-05 | TWD 169.00 | +0.60% | TWD 170.00 | TWD 170.00 | TWD 165.00 | 16.00K |
| 2026-08-04 | TWD 168.00 | +3.38% | TWD 168.00 | TWD 168.00 | TWD 160.00 | 18.00K |
| 2026-08-03 | TWD 162.50 | +9.06% | TWD 155.00 | TWD 163.00 | TWD 149.00 | 63.01K |
| 2026-07-31 | TWD 149.00 | +2.76% | TWD 147.50 | TWD 159.50 | TWD 146.50 | 106.00K |
| 2026-07-30 | TWD 145.00 | -5.23% | TWD 141.00 | TWD 154.00 | TWD 140.00 | 92.00K |
| 2026-07-29 | TWD 153.00 | -7.83% | TWD 166.00 | TWD 166.00 | TWD 149.50 | 142.00K |
| 2026-07-28 | TWD 166.00 | -3.49% | TWD 168.00 | TWD 170.00 | TWD 156.50 | 95.00K |
| 2026-07-27 | TWD 172.00 | -3.37% | TWD 177.00 | TWD 177.00 | TWD 171.00 | 35.00K |
| 2026-07-24 | TWD 178.00 | -0.28% | TWD 179.00 | TWD 180.50 | TWD 176.00 | 34.00K |
| 2026-07-23 | TWD 178.50 | -0.28% | TWD 179.50 | TWD 179.50 | TWD 176.50 | 30.00K |
| 2026-07-22 | TWD 179.00 | -1.10% | TWD 181.50 | TWD 181.50 | TWD 178.50 | 15.10K |
| 2026-07-21 | TWD 181.00 | +2.55% | TWD 180.00 | TWD 183.00 | TWD 179.00 | 27.00K |
| 2026-07-20 | TWD 176.50 | -3.02% | TWD 180.00 | TWD 182.00 | TWD 175.00 | 50.00K |
| 2026-07-17 | TWD 182.00 | +0.55% | TWD 174.00 | TWD 182.00 | TWD 172.00 | 29.00K |
| 2026-07-16 | TWD 181.00 | -1.09% | TWD 190.00 | TWD 190.00 | TWD 177.50 | 29.00K |
| 2026-07-15 | TWD 183.00 | +1.95% | TWD 182.50 | TWD 185.00 | TWD 182.00 | 31.00K |
| 2026-07-14 | TWD 179.50 | -2.45% | TWD 184.00 | TWD 184.00 | TWD 172.00 | 121.00K |
| 2026-07-13 | TWD 184.00 | -1.60% | TWD 190.00 | TWD 193.50 | TWD 183.50 | 50.10K |
| 2026-07-10 | TWD 187.00 | 0.00% | TWD 187.00 | TWD 187.00 | TWD 187.00 | 0 |
| 2026-07-09 | TWD 187.00 | -6.03% | TWD 198.00 | TWD 198.50 | TWD 187.00 | 55.00K |
| 2026-07-08 | TWD 199.00 | -0.25% | TWD 199.50 | TWD 205.50 | TWD 194.50 | 63.00K |
| 2026-07-07 | TWD 199.50 | -4.55% | TWD 218.00 | TWD 218.00 | TWD 198.00 | 162.05K |
| 2026-07-06 | TWD 209.00 | +4.50% | TWD 213.00 | TWD 213.00 | TWD 200.00 | 180.00K |
| 2026-07-03 | TWD 200.00 | +7.53% | TWD 187.00 | TWD 200.00 | TWD 186.00 | 136.00K |
| 2026-07-02 | TWD 186.00 | +1.09% | TWD 185.00 | TWD 194.50 | TWD 185.00 | 79.08K |
| 2026-07-01 | TWD 184.00 | -0.54% | TWD 182.00 | TWD 185.00 | TWD 178.50 | 64.02K |
| 2026-06-30 | TWD 185.00 | -1.07% | TWD 189.50 | TWD 189.50 | TWD 185.00 | 47.00K |
| 2026-06-29 | TWD 187.00 | +1.08% | TWD 188.00 | TWD 198.00 | TWD 183.00 | 96.00K |
| 2026-06-26 | TWD 185.00 | -2.63% | TWD 192.00 | TWD 192.00 | TWD 180.50 | 157.00K |
| 2026-06-25 | TWD 190.00 | -1.30% | TWD 203.00 | TWD 204.50 | TWD 190.00 | 173.10K |
| 2026-06-24 | TWD 192.50 | -3.27% | TWD 195.50 | TWD 197.50 | TWD 189.50 | 150.12K |
| 2026-06-23 | TWD 199.00 | -5.69% | TWD 216.50 | TWD 216.50 | TWD 193.00 | 330.40K |
| 2026-06-22 | TWD 211.00 | -2.76% | TWD 216.00 | TWD 225.00 | TWD 211.00 | 443.01K |
| 2026-06-18 | TWD 217.00 | -4.62% | TWD 234.00 | TWD 242.00 | TWD 212.00 | 744.42K |
| 2026-06-17 | TWD 227.50 | +9.90% | TWD 217.00 | TWD 227.50 | TWD 213.50 | 496.12K |
| 2026-06-16 | TWD 207.00 | +9.81% | TWD 207.00 | TWD 207.00 | TWD 194.00 | 412.55K |
| 2026-06-15 | TWD 188.50 | +9.91% | TWD 180.00 | TWD 188.50 | TWD 175.00 | 222.30K |
| 2026-06-12 | TWD 171.50 | +2.39% | TWD 174.00 | TWD 175.00 | TWD 168.00 | 44.00K |
| 2026-06-11 | TWD 167.50 | +1.52% | TWD 172.00 | TWD 172.00 | TWD 160.00 | 156.10K |
| 2026-06-10 | TWD 165.00 | -2.94% | TWD 163.00 | TWD 178.00 | TWD 163.00 | 115.14K |
| 2026-06-09 | TWD 170.00 | +0.89% | TWD 168.00 | TWD 174.50 | TWD 168.00 | 107.01K |
| 2026-06-08 | TWD 168.50 | -1.46% | TWD 154.00 | TWD 170.00 | TWD 154.00 | 122.47K |
| 2026-06-05 | TWD 171.00 | +0.88% | TWD 169.50 | TWD 172.50 | TWD 160.00 | 117.03K |
| 2026-06-04 | TWD 169.50 | +2.11% | TWD 164.00 | TWD 170.50 | TWD 163.50 | 171.06K |
| 2026-06-03 | TWD 166.00 | -2.35% | TWD 166.00 | TWD 168.00 | TWD 162.50 | 180.60K |
| 2026-06-02 | TWD 170.00 | +0.59% | TWD 185.50 | TWD 185.50 | TWD 170.00 | 420.96K |
| 2026-06-01 | TWD 169.00 | +9.74% | TWD 169.00 | TWD 169.00 | TWD 169.00 | 150.00K |
| 2026-05-29 | TWD 154.00 | +10.00% | TWD 154.00 | TWD 154.00 | TWD 153.50 | 159.00K |
| 2026-05-28 | TWD 140.00 | +9.80% | TWD 129.50 | TWD 140.00 | TWD 128.00 | 520.05K |
| 2026-05-27 | TWD 127.50 | +9.91% | TWD 127.50 | TWD 127.50 | TWD 118.00 | 497.20K |