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 360.00 | +3.90% | TWD 347.50 | TWD 365.50 | TWD 347.00 | 446.89K |
| 2026-10-01 | TWD 346.50 | -0.72% | TWD 351.00 | TWD 353.00 | TWD 344.50 | 151.10K |
| 2026-09-30 | TWD 349.00 | +1.31% | TWD 346.00 | TWD 351.50 | TWD 346.00 | 161.38K |
| 2026-09-29 | TWD 344.50 | +1.62% | TWD 343.50 | TWD 349.50 | TWD 340.50 | 185.40K |
| 2026-09-24 | TWD 339.00 | +0.89% | TWD 334.50 | TWD 340.50 | TWD 334.50 | 64.13K |
| 2026-09-23 | TWD 336.00 | -0.15% | TWD 342.00 | TWD 342.00 | TWD 336.00 | 89.28K |
| 2026-09-22 | TWD 336.50 | -1.46% | TWD 344.50 | TWD 345.00 | TWD 335.50 | 175.25K |
| 2026-09-21 | TWD 341.50 | 0.00% | TWD 345.00 | TWD 345.00 | TWD 333.00 | 213.20K |
| 2026-09-18 | TWD 341.50 | +5.24% | TWD 333.00 | TWD 342.00 | TWD 329.00 | 230.14K |
| 2026-09-17 | TWD 324.50 | -0.61% | TWD 330.50 | TWD 336.50 | TWD 324.50 | 188.13K |
| 2026-09-16 | TWD 326.50 | +2.51% | TWD 320.00 | TWD 328.00 | TWD 320.00 | 77.05K |
| 2026-09-15 | TWD 318.50 | -2.30% | TWD 326.00 | TWD 326.50 | TWD 318.00 | 125.36K |
| 2026-09-14 | TWD 326.00 | -0.15% | TWD 323.00 | TWD 330.50 | TWD 322.50 | 95.50K |
| 2026-09-11 | TWD 326.50 | -1.95% | TWD 330.00 | TWD 331.00 | TWD 325.50 | 207.24K |
| 2026-09-10 | TWD 333.00 | -4.03% | TWD 349.50 | TWD 349.50 | TWD 333.00 | 341.84K |
| 2026-09-09 | TWD 347.00 | -0.29% | TWD 343.00 | TWD 358.50 | TWD 335.50 | 757.19K |
| 2026-09-08 | TWD 348.00 | -2.93% | TWD 361.50 | TWD 361.50 | TWD 348.00 | 194.78K |
| 2026-09-07 | TWD 358.50 | +1.70% | TWD 356.50 | TWD 362.00 | TWD 351.00 | 297.26K |
| 2026-09-04 | TWD 352.50 | -0.70% | TWD 361.00 | TWD 361.00 | TWD 350.00 | 290.20K |
| 2026-09-03 | TWD 355.00 | -3.53% | TWD 368.50 | TWD 371.50 | TWD 355.00 | 247.10K |
| 2026-09-02 | TWD 368.00 | -3.03% | TWD 379.00 | TWD 379.00 | TWD 367.00 | 285.52K |
| 2026-09-01 | TWD 379.50 | +5.12% | TWD 364.50 | TWD 393.00 | TWD 363.00 | 724.21K |
| 2026-08-31 | TWD 361.00 | -2.04% | TWD 364.50 | TWD 364.50 | TWD 353.00 | 286.12K |
| 2026-08-28 | TWD 368.50 | +0.41% | TWD 373.00 | TWD 373.50 | TWD 363.00 | 268.15K |
| 2026-08-27 | TWD 367.00 | +2.23% | TWD 364.50 | TWD 368.00 | TWD 357.50 | 258.76K |
| 2026-08-26 | TWD 359.00 | +1.70% | TWD 351.00 | TWD 361.50 | TWD 351.00 | 120.08K |
| 2026-08-25 | TWD 353.00 | 0.00% | TWD 353.00 | TWD 355.00 | TWD 343.00 | 157.04K |
| 2026-08-24 | TWD 353.00 | +0.71% | TWD 353.50 | TWD 362.50 | TWD 352.50 | 205.00K |
| 2026-08-21 | TWD 350.50 | +0.57% | TWD 347.00 | TWD 351.50 | TWD 346.00 | 72.01K |
| 2026-08-20 | TWD 348.50 | -0.43% | TWD 356.50 | TWD 358.00 | TWD 344.00 | 158.45K |
| 2026-08-19 | TWD 350.00 | -0.71% | TWD 349.50 | TWD 359.50 | TWD 340.50 | 162.51K |
| 2026-08-18 | TWD 352.50 | -3.16% | TWD 368.00 | TWD 368.00 | TWD 352.50 | 201.20K |
| 2026-08-17 | TWD 364.00 | +0.14% | TWD 366.50 | TWD 366.50 | TWD 358.00 | 134.15K |
| 2026-08-14 | TWD 363.50 | 0.00% | TWD 369.50 | TWD 369.50 | TWD 360.00 | 219.12K |
| 2026-08-13 | TWD 363.50 | 0.00% | TWD 368.50 | TWD 372.00 | TWD 363.50 | 200.19K |
| 2026-08-12 | TWD 363.50 | +2.25% | TWD 359.00 | TWD 371.50 | TWD 359.00 | 279.40K |
| 2026-08-11 | TWD 355.50 | +0.14% | TWD 351.50 | TWD 357.00 | TWD 346.00 | 168.13K |
| 2026-08-10 | TWD 355.00 | +4.41% | TWD 359.50 | TWD 359.50 | TWD 351.00 | 257.18K |
| 2026-08-07 | TWD 340.00 | -4.63% | TWD 357.50 | TWD 358.00 | TWD 340.00 | 332.11K |
| 2026-08-06 | TWD 356.50 | -0.70% | TWD 356.00 | TWD 359.50 | TWD 348.00 | 347.06K |
| 2026-08-05 | TWD 359.00 | +4.21% | TWD 356.00 | TWD 362.50 | TWD 355.00 | 369.41K |
| 2026-08-04 | TWD 344.50 | +1.47% | TWD 335.00 | TWD 355.50 | TWD 335.00 | 348.04K |
| 2026-08-03 | TWD 339.50 | +5.27% | TWD 322.50 | TWD 341.50 | TWD 321.00 | 397.05K |
| 2026-07-31 | TWD 322.50 | +9.88% | TWD 318.50 | TWD 322.50 | TWD 314.50 | 265.11K |
| 2026-07-30 | TWD 293.50 | -4.08% | TWD 299.50 | TWD 314.50 | TWD 291.00 | 450.13K |
| 2026-07-29 | TWD 306.00 | -1.61% | TWD 313.50 | TWD 319.00 | TWD 292.00 | 766.72K |
| 2026-07-28 | TWD 311.00 | -8.93% | TWD 330.00 | TWD 331.00 | TWD 310.50 | 490.01K |
| 2026-07-27 | TWD 341.50 | -1.87% | TWD 352.00 | TWD 352.00 | TWD 332.50 | 263.41K |
| 2026-07-24 | TWD 348.00 | -0.29% | TWD 347.00 | TWD 367.50 | TWD 345.00 | 355.01K |
| 2026-07-23 | TWD 349.00 | -1.55% | TWD 356.00 | TWD 362.00 | TWD 346.50 | 271.15K |
| 2026-07-22 | TWD 354.50 | +0.14% | TWD 364.50 | TWD 364.50 | TWD 354.50 | 283.14K |
| 2026-07-21 | TWD 354.00 | +2.76% | TWD 348.00 | TWD 357.00 | TWD 346.50 | 223.02K |
| 2026-07-20 | TWD 344.50 | -1.29% | TWD 352.50 | TWD 354.00 | TWD 329.50 | 512.15K |
| 2026-07-17 | TWD 349.00 | -9.11% | TWD 376.50 | TWD 376.50 | TWD 348.00 | 626.86K |
| 2026-07-16 | TWD 384.00 | -1.79% | TWD 387.00 | TWD 389.50 | TWD 376.00 | 320.42K |
| 2026-07-15 | TWD 391.00 | +4.83% | TWD 379.00 | TWD 397.00 | TWD 375.00 | 441.12K |
| 2026-07-14 | TWD 373.00 | -5.45% | TWD 395.00 | TWD 396.50 | TWD 355.50 | 1.03M |
| 2026-07-13 | TWD 394.50 | -2.23% | TWD 408.00 | TWD 411.00 | TWD 394.50 | 474.52K |
| 2026-07-10 | TWD 403.50 | 0.00% | TWD 403.50 | TWD 403.50 | TWD 403.50 | 0 |
| 2026-07-09 | TWD 403.50 | -1.10% | TWD 412.00 | TWD 413.00 | TWD 403.50 | 457.35K |
| 2026-07-08 | TWD 408.00 | -2.63% | TWD 419.00 | TWD 423.00 | TWD 405.00 | 656.43K |
| 2026-07-07 | TWD 419.00 | -3.90% | TWD 440.50 | TWD 441.50 | TWD 415.00 | 624.01K |
| 2026-07-06 | TWD 436.00 | -2.02% | TWD 450.00 | TWD 452.00 | TWD 434.00 | 691.49K |
| 2026-07-03 | TWD 445.00 | +1.14% | TWD 438.00 | TWD 451.50 | TWD 436.00 | 850.72K |
| 2026-07-02 | TWD 440.00 | -0.79% | TWD 438.00 | TWD 462.00 | TWD 434.00 | 976.18K |
| 2026-07-01 | TWD 443.50 | +3.02% | TWD 439.00 | TWD 448.50 | TWD 432.00 | 834.13K |
| 2026-06-30 | TWD 430.50 | +1.89% | TWD 429.00 | TWD 434.50 | TWD 425.00 | 385.43K |
| 2026-06-29 | TWD 422.50 | +0.12% | TWD 422.00 | TWD 433.50 | TWD 421.00 | 422.07K |
| 2026-06-26 | TWD 422.00 | -4.74% | TWD 437.00 | TWD 453.00 | TWD 422.00 | 908.54K |
| 2026-06-25 | TWD 443.00 | -2.85% | TWD 458.50 | TWD 459.50 | TWD 443.00 | 1.38M |
| 2026-06-24 | TWD 456.00 | +6.29% | TWD 425.50 | TWD 466.00 | TWD 420.00 | 2.61M |
| 2026-06-23 | TWD 429.00 | -3.27% | TWD 445.00 | TWD 447.50 | TWD 428.00 | 880.35K |
| 2026-06-22 | TWD 443.50 | +1.26% | TWD 443.00 | TWD 449.00 | TWD 436.50 | 923.77K |
| 2026-06-18 | TWD 438.00 | +0.69% | TWD 439.00 | TWD 440.00 | TWD 431.50 | 708.93K |
| 2026-06-17 | TWD 435.00 | +1.87% | TWD 422.00 | TWD 439.00 | TWD 422.00 | 619.19K |
| 2026-06-16 | TWD 427.00 | -4.90% | TWD 447.00 | TWD 447.00 | TWD 427.00 | 1.28M |
| 2026-06-15 | TWD 449.00 | +6.65% | TWD 446.00 | TWD 453.50 | TWD 438.00 | 1.97M |
| 2026-06-12 | TWD 421.00 | +4.08% | TWD 422.50 | TWD 428.00 | TWD 409.00 | 1.19M |
| 2026-06-11 | TWD 404.50 | -4.60% | TWD 424.00 | TWD 426.00 | TWD 398.50 | 1.39M |
| 2026-06-10 | TWD 424.00 | -9.98% | TWD 453.50 | TWD 465.00 | TWD 424.00 | 2.49M |
| 2026-06-09 | TWD 471.00 | +6.80% | TWD 453.00 | TWD 475.00 | TWD 451.00 | 3.73M |
| 2026-06-08 | TWD 441.00 | +2.44% | TWD 400.00 | TWD 459.00 | TWD 393.00 | 3.15M |
| 2026-06-05 | TWD 430.50 | +5.39% | TWD 407.00 | TWD 432.00 | TWD 390.50 | 1.41M |
| 2026-06-04 | TWD 408.50 | -2.04% | TWD 415.00 | TWD 415.50 | TWD 407.50 | 322.06K |
| 2026-06-03 | TWD 417.00 | +3.86% | TWD 404.50 | TWD 426.00 | TWD 404.00 | 617.86K |
| 2026-06-02 | TWD 401.50 | -5.64% | TWD 412.50 | TWD 414.50 | TWD 401.00 | 688.22K |
| 2026-06-01 | TWD 425.50 | +0.47% | TWD 424.50 | TWD 429.00 | TWD 420.00 | 859.05K |
| 2026-05-29 | TWD 423.50 | +1.44% | TWD 423.00 | TWD 423.50 | TWD 417.50 | 486.07K |
| 2026-05-28 | TWD 417.50 | -0.36% | TWD 420.00 | TWD 425.00 | TWD 416.00 | 611.23K |
| 2026-05-27 | TWD 419.00 | -1.87% | TWD 436.00 | TWD 438.00 | TWD 414.50 | 775.23K |