Xintec Inc. (3374) Price History
Daily open, high, low, close and volume for Xintec Inc. (3374) from 2025-10-08 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | TWD 445.00 | TWD 470.50 | TWD 444.50 | TWD 470.50 | 11,471,632 |
| 2026-10-20 | TWD 440.00 | TWD 449.50 | TWD 422.00 | TWD 428.00 | 10,094,353 |
| 2026-10-19 | TWD 401.50 | TWD 440.50 | TWD 399.00 | TWD 438.00 | 10,493,399 |
| 2026-10-16 | TWD 459.00 | TWD 468.00 | TWD 427.50 | TWD 433.50 | 12,943,567 |
| 2026-10-15 | TWD 482.50 | TWD 484.00 | TWD 449.50 | TWD 452.50 | 12,066,990 |
| 2026-10-14 | TWD 472.00 | TWD 508.00 | TWD 465.50 | TWD 499.00 | 14,553,059 |
| 2026-10-13 | TWD 471.00 | TWD 478.00 | TWD 444.00 | TWD 465.50 | 10,098,144 |
| 2026-10-12 | TWD 490.50 | TWD 507.00 | TWD 478.00 | TWD 481.50 | 9,804,846 |
| 2026-10-08 | TWD 491.00 | TWD 512.00 | TWD 481.50 | TWD 497.00 | 8,936,065 |
| 2026-10-07 | TWD 483.00 | TWD 499.50 | TWD 475.50 | TWD 497.00 | 8,068,836 |
| 2026-10-06 | TWD 517.00 | TWD 530.00 | TWD 481.00 | TWD 487.50 | 21,736,320 |
| 2026-10-05 | TWD 478.50 | TWD 505.00 | TWD 471.50 | TWD 498.50 | 3,389,882 |
| 2026-10-02 | TWD 457.00 | TWD 467.50 | TWD 454.00 | TWD 467.50 | 1,241,425 |
| 2026-10-01 | TWD 457.00 | TWD 457.00 | TWD 450.00 | TWD 456.00 | 648,625 |
| 2026-09-30 | TWD 462.00 | TWD 462.00 | TWD 452.00 | TWD 454.50 | 1,129,419 |
| 2026-09-29 | TWD 439.50 | TWD 457.00 | TWD 436.50 | TWD 455.00 | 2,004,273 |
| 2026-09-24 | TWD 462.50 | TWD 464.50 | TWD 442.00 | TWD 449.00 | 14,265,589 |
| 2026-09-23 | TWD 486.00 | TWD 486.00 | TWD 463.00 | TWD 472.00 | 17,556,247 |
| 2026-09-22 | TWD 465.00 | TWD 487.00 | TWD 459.00 | TWD 487.00 | 16,782,099 |
| 2026-09-21 | TWD 451.50 | TWD 456.00 | TWD 432.00 | TWD 443.00 | 9,759,151 |
| 2026-09-18 | TWD 440.00 | TWD 444.50 | TWD 418.50 | TWD 444.50 | 13,511,102 |
| 2026-09-17 | TWD 429.00 | TWD 445.00 | TWD 423.00 | TWD 429.00 | 12,884,540 |
| 2026-09-16 | TWD 417.00 | TWD 436.00 | TWD 410.50 | TWD 424.00 | 12,879,408 |
| 2026-09-15 | TWD 429.00 | TWD 430.50 | TWD 407.00 | TWD 408.50 | 7,897,791 |
| 2026-09-14 | TWD 440.00 | TWD 447.50 | TWD 417.50 | TWD 429.50 | 17,338,646 |
| 2026-09-11 | TWD 472.00 | TWD 496.00 | TWD 463.00 | TWD 463.50 | 15,183,420 |
| 2026-09-10 | TWD 481.00 | TWD 494.00 | TWD 476.00 | TWD 488.00 | 3,009,144 |
| 2026-09-09 | TWD 471.00 | TWD 487.00 | TWD 471.00 | TWD 478.50 | 2,368,443 |
| 2026-09-08 | TWD 474.00 | TWD 482.50 | TWD 456.00 | TWD 475.00 | 3,387,128 |
| 2026-09-07 | TWD 448.00 | TWD 472.50 | TWD 436.00 | TWD 469.50 | 4,558,787 |
| 2026-09-04 | TWD 420.00 | TWD 430.00 | TWD 403.00 | TWD 430.00 | 4,761,101 |
| 2026-09-03 | TWD 420.00 | TWD 424.00 | TWD 393.00 | TWD 400.00 | 4,524,293 |
| 2026-09-02 | TWD 418.00 | TWD 430.00 | TWD 413.00 | TWD 419.50 | 3,664,914 |
| 2026-09-01 | TWD 422.50 | TWD 431.00 | TWD 412.00 | TWD 421.50 | 21,961,779 |
| 2026-08-31 | TWD 390.50 | TWD 424.50 | TWD 388.50 | TWD 422.50 | 41,589,738 |
| 2026-08-28 | TWD 352.00 | TWD 386.00 | TWD 350.00 | TWD 386.00 | 28,794,110 |
| 2026-08-27 | TWD 335.00 | TWD 362.50 | TWD 331.00 | TWD 351.00 | 20,879,388 |
| 2026-08-26 | TWD 308.00 | TWD 340.00 | TWD 305.00 | TWD 333.50 | 19,634,333 |
| 2026-08-25 | TWD 299.00 | TWD 311.00 | TWD 289.00 | TWD 311.00 | 9,496,901 |
| 2026-08-24 | TWD 302.00 | TWD 312.50 | TWD 299.00 | TWD 302.50 | 6,331,452 |
| 2026-08-21 | TWD 304.00 | TWD 316.00 | TWD 298.50 | TWD 306.50 | 13,885,685 |
| 2026-08-20 | TWD 321.00 | TWD 328.50 | TWD 294.50 | TWD 303.50 | 27,897,479 |
| 2026-08-19 | TWD 296.00 | TWD 306.50 | TWD 294.00 | TWD 299.00 | 11,594,128 |
| 2026-08-18 | TWD 291.00 | TWD 321.50 | TWD 288.00 | TWD 306.50 | 26,560,687 |
| 2026-08-17 | TWD 299.50 | TWD 301.00 | TWD 292.50 | TWD 292.50 | 13,044,877 |
| 2026-08-14 | TWD 327.50 | TWD 346.50 | TWD 318.00 | TWD 325.00 | 18,269,579 |
| 2026-08-13 | TWD 333.50 | TWD 341.00 | TWD 324.50 | TWD 325.00 | 13,472,772 |
| 2026-08-12 | TWD 332.00 | TWD 338.00 | TWD 324.00 | TWD 330.00 | 10,565,510 |
| 2026-08-11 | TWD 341.00 | TWD 351.50 | TWD 324.00 | TWD 334.00 | 19,598,213 |
| 2026-08-10 | TWD 325.50 | TWD 337.00 | TWD 325.50 | TWD 337.00 | 5,359,211 |
| 2026-08-07 | TWD 310.00 | TWD 330.00 | TWD 301.00 | TWD 306.50 | 11,983,924 |
| 2026-08-06 | TWD 313.00 | TWD 317.50 | TWD 304.00 | TWD 316.00 | 9,197,709 |
| 2026-08-05 | TWD 324.00 | TWD 340.00 | TWD 310.50 | TWD 313.00 | 19,807,144 |
| 2026-08-04 | TWD 324.00 | TWD 324.00 | TWD 303.00 | TWD 309.50 | 17,541,949 |
| 2026-08-03 | TWD 290.50 | TWD 304.50 | TWD 287.50 | TWD 304.50 | 4,038,928 |
| 2026-07-31 | TWD 277.00 | TWD 277.00 | TWD 277.00 | TWD 277.00 | 1,993,033 |
| 2026-07-30 | TWD 265.00 | TWD 279.50 | TWD 252.00 | TWD 252.00 | 15,691,573 |
| 2026-07-29 | TWD 308.50 | TWD 308.50 | TWD 279.50 | TWD 279.50 | 10,426,745 |
| 2026-07-28 | TWD 313.00 | TWD 321.50 | TWD 310.50 | TWD 310.50 | 9,732,442 |
| 2026-07-27 | TWD 365.00 | TWD 375.00 | TWD 330.50 | TWD 345.00 | 22,274,633 |
| 2026-07-24 | TWD 391.00 | TWD 401.00 | TWD 363.00 | TWD 365.00 | 21,416,417 |
| 2026-07-23 | TWD 411.00 | TWD 418.50 | TWD 393.50 | TWD 403.00 | 25,284,604 |
| 2026-07-22 | TWD 395.50 | TWD 418.00 | TWD 387.50 | TWD 418.00 | 33,507,741 |
| 2026-07-21 | TWD 351.00 | TWD 380.00 | TWD 343.50 | TWD 380.00 | 19,093,079 |
| 2026-07-20 | TWD 361.00 | TWD 362.50 | TWD 332.00 | TWD 345.50 | 14,803,822 |
| 2026-07-17 | TWD 369.00 | TWD 390.50 | TWD 355.50 | TWD 358.50 | 20,517,646 |
| 2026-07-16 | TWD 413.00 | TWD 418.00 | TWD 383.00 | TWD 395.00 | 31,482,056 |
| 2026-07-15 | TWD 392.00 | TWD 402.00 | TWD 392.00 | TWD 402.00 | 5,945,956 |
| 2026-07-14 | TWD 358.00 | TWD 370.00 | TWD 337.50 | TWD 365.50 | 21,108,187 |
| 2026-07-13 | TWD 371.50 | TWD 378.00 | TWD 345.00 | TWD 358.00 | 28,066,237 |
| 2026-07-09 | TWD 344.50 | TWD 356.50 | TWD 343.50 | TWD 356.50 | 13,691,326 |
| 2026-07-08 | TWD 313.00 | TWD 324.50 | TWD 312.00 | TWD 324.50 | 16,581,545 |
| 2026-07-07 | TWD 325.50 | TWD 328.00 | TWD 292.50 | TWD 295.00 | 16,165,006 |
| 2026-07-06 | TWD 330.00 | TWD 344.00 | TWD 318.50 | TWD 322.00 | 21,062,696 |
| 2026-07-03 | TWD 306.00 | TWD 321.50 | TWD 300.00 | TWD 313.00 | 12,901,078 |
| 2026-07-02 | TWD 295.00 | TWD 316.00 | TWD 285.50 | TWD 316.00 | 15,358,272 |
| 2026-07-01 | TWD 292.00 | TWD 307.50 | TWD 286.00 | TWD 304.00 | 17,261,539 |
| 2026-06-30 | TWD 295.00 | TWD 297.00 | TWD 285.00 | TWD 286.50 | 7,456,036 |
| 2026-06-29 | TWD 280.00 | TWD 293.50 | TWD 273.00 | TWD 281.00 | 8,961,471 |
| 2026-06-26 | TWD 297.50 | TWD 313.00 | TWD 276.50 | TWD 279.50 | 15,686,473 |
| 2026-06-25 | TWD 317.50 | TWD 317.50 | TWD 298.00 | TWD 301.50 | 14,274,300 |
| 2026-06-24 | TWD 296.50 | TWD 315.00 | TWD 286.00 | TWD 312.00 | 29,645,037 |
| 2026-06-23 | TWD 294.00 | TWD 303.50 | TWD 288.00 | TWD 303.50 | 28,617,249 |
| 2026-06-22 | TWD 263.00 | TWD 276.00 | TWD 263.00 | TWD 276.00 | 10,690,915 |
| 2026-06-18 | TWD 243.50 | TWD 254.00 | TWD 242.00 | TWD 251.00 | 6,360,054 |
| 2026-06-17 | TWD 232.00 | TWD 245.00 | TWD 229.00 | TWD 244.50 | 4,252,797 |
| 2026-06-16 | TWD 245.50 | TWD 245.50 | TWD 232.50 | TWD 234.50 | 3,891,641 |
| 2026-06-15 | TWD 239.50 | TWD 245.00 | TWD 238.00 | TWD 240.00 | 3,633,134 |
| 2026-06-12 | TWD 233.50 | TWD 237.00 | TWD 230.00 | TWD 233.00 | 3,781,216 |
| 2026-06-11 | TWD 222.00 | TWD 226.00 | TWD 215.50 | TWD 223.00 | 5,055,746 |
| 2026-06-10 | TWD 236.00 | TWD 240.00 | TWD 224.50 | TWD 224.50 | 5,265,234 |
| 2026-06-09 | TWD 234.50 | TWD 242.00 | TWD 229.00 | TWD 241.00 | 5,302,379 |
| 2026-06-08 | TWD 222.00 | TWD 235.50 | TWD 222.00 | TWD 233.00 | 7,602,269 |
| 2026-06-05 | TWD 248.00 | TWD 250.50 | TWD 234.00 | TWD 246.50 | 10,770,602 |
| 2026-06-04 | TWD 270.00 | TWD 270.00 | TWD 250.00 | TWD 254.00 | 17,564,978 |
| 2026-06-03 | TWD 259.50 | TWD 279.50 | TWD 259.00 | TWD 275.50 | 32,558,433 |
| 2026-06-02 | TWD 261.50 | TWD 262.50 | TWD 246.50 | TWD 254.50 | 11,561,414 |
| 2026-06-01 | TWD 262.00 | TWD 265.00 | TWD 253.00 | TWD 260.50 | 15,077,992 |
| 2026-05-29 | TWD 264.00 | TWD 269.00 | TWD 257.50 | TWD 259.00 | 17,853,800 |
| 2026-05-28 | TWD 259.50 | TWD 275.50 | TWD 248.50 | TWD 255.00 | 36,700,464 |
| 2026-05-27 | TWD 259.00 | TWD 262.50 | TWD 248.00 | TWD 250.50 | 11,068,620 |
| 2026-05-26 | TWD 263.50 | TWD 263.50 | TWD 248.00 | TWD 255.50 | 11,412,411 |
| 2026-05-25 | TWD 255.00 | TWD 267.00 | TWD 246.00 | TWD 258.00 | 17,475,797 |
| 2026-05-22 | TWD 248.50 | TWD 257.50 | TWD 246.50 | TWD 253.00 | 14,008,631 |
| 2026-05-21 | TWD 241.00 | TWD 253.50 | TWD 239.00 | TWD 244.50 | 11,715,977 |
| 2026-05-20 | TWD 240.00 | TWD 242.00 | TWD 228.00 | TWD 231.00 | 10,125,156 |
| 2026-05-19 | TWD 247.00 | TWD 254.00 | TWD 234.00 | TWD 237.00 | 16,693,259 |
| 2026-05-18 | TWD 266.00 | TWD 268.00 | TWD 250.50 | TWD 250.50 | 20,472,411 |
| 2026-05-15 | TWD 279.50 | TWD 285.00 | TWD 273.00 | TWD 278.00 | 46,670,832 |
| 2026-05-14 | TWD 242.00 | TWD 260.00 | TWD 234.00 | TWD 259.50 | 26,323,983 |
| 2026-05-13 | TWD 247.00 | TWD 251.00 | TWD 230.00 | TWD 237.00 | 24,965,748 |
| 2026-05-12 | TWD 248.00 | TWD 265.00 | TWD 236.50 | TWD 255.50 | 33,282,939 |
| 2026-05-11 | TWD 242.50 | TWD 249.00 | TWD 239.00 | TWD 249.00 | 19,442,061 |
| 2026-05-08 | TWD 203.00 | TWD 226.50 | TWD 202.50 | TWD 226.50 | 27,781,838 |
| 2026-05-07 | TWD 201.00 | TWD 217.50 | TWD 197.00 | TWD 206.00 | 14,869,107 |
| 2026-05-06 | TWD 205.50 | TWD 205.50 | TWD 192.50 | TWD 199.00 | 9,487,035 |
| 2026-05-05 | TWD 202.00 | TWD 204.50 | TWD 198.00 | TWD 200.00 | 6,247,982 |
| 2026-05-04 | TWD 203.00 | TWD 206.50 | TWD 200.00 | TWD 202.00 | 11,563,599 |
| 2026-04-30 | TWD 203.00 | TWD 207.50 | TWD 199.00 | TWD 200.50 | 8,593,794 |
| 2026-04-29 | TWD 206.00 | TWD 209.00 | TWD 201.00 | TWD 203.00 | 11,481,858 |
| 2026-04-28 | TWD 220.00 | TWD 231.00 | TWD 211.00 | TWD 213.00 | 36,059,036 |
| 2026-04-27 | TWD 217.50 | TWD 218.00 | TWD 213.50 | TWD 218.00 | 19,545,324 |
| 2026-04-24 | TWD 186.50 | TWD 201.50 | TWD 186.50 | TWD 198.50 | 17,525,954 |
| 2026-04-23 | TWD 197.50 | TWD 201.00 | TWD 179.00 | TWD 183.50 | 15,519,814 |
| 2026-04-22 | TWD 193.00 | TWD 197.00 | TWD 191.50 | TWD 194.50 | 7,775,930 |
| 2026-04-21 | TWD 203.50 | TWD 203.50 | TWD 189.00 | TWD 193.00 | 18,710,961 |
| 2026-04-20 | TWD 185.50 | TWD 202.50 | TWD 184.00 | TWD 202.50 | 20,208,982 |
| 2026-04-17 | TWD 184.50 | TWD 189.00 | TWD 181.50 | TWD 184.50 | 9,542,124 |
| 2026-04-16 | TWD 175.50 | TWD 187.50 | TWD 175.50 | TWD 184.50 | 14,431,171 |
| 2026-04-15 | TWD 180.00 | TWD 180.00 | TWD 170.50 | TWD 172.00 | 5,998,811 |
| 2026-04-14 | TWD 172.50 | TWD 177.50 | TWD 171.50 | TWD 176.50 | 8,980,916 |
| 2026-04-13 | TWD 167.50 | TWD 169.50 | TWD 163.50 | TWD 169.00 | 4,892,422 |
| 2026-04-10 | TWD 170.00 | TWD 170.50 | TWD 165.50 | TWD 166.50 | 3,743,671 |
| 2026-04-09 | TWD 166.00 | TWD 169.00 | TWD 163.00 | TWD 167.00 | 2,661,297 |
| 2026-04-08 | TWD 161.00 | TWD 166.50 | TWD 160.00 | TWD 165.50 | 3,170,675 |
| 2026-04-07 | TWD 157.50 | TWD 161.00 | TWD 156.00 | TWD 156.50 | 1,618,303 |
| 2026-04-02 | TWD 162.00 | TWD 162.00 | TWD 153.00 | TWD 154.50 | 2,429,150 |
| 2026-04-01 | TWD 159.00 | TWD 162.00 | TWD 158.00 | TWD 159.50 | 1,981,110 |
| 2026-03-31 | TWD 153.00 | TWD 159.50 | TWD 153.00 | TWD 153.50 | 2,238,930 |
| 2026-03-30 | TWD 159.50 | TWD 159.50 | TWD 154.50 | TWD 157.50 | 2,447,064 |
| 2026-03-27 | TWD 156.50 | TWD 162.50 | TWD 155.00 | TWD 162.50 | 1,826,295 |
| 2026-03-26 | TWD 166.50 | TWD 166.50 | TWD 159.00 | TWD 159.00 | 2,579,885 |
| 2026-03-25 | TWD 161.00 | TWD 166.00 | TWD 160.50 | TWD 165.00 | 1,818,526 |
| 2026-03-24 | TWD 165.00 | TWD 166.00 | TWD 156.00 | TWD 157.00 | 2,933,458 |
| 2026-03-23 | TWD 165.00 | TWD 166.00 | TWD 160.50 | TWD 161.50 | 2,336,957 |
| 2026-03-20 | TWD 170.00 | TWD 172.00 | TWD 164.00 | TWD 169.00 | 2,843,972 |
| 2026-03-19 | TWD 172.00 | TWD 172.50 | TWD 167.00 | TWD 168.00 | 3,469,313 |
| 2026-03-18 | TWD 172.50 | TWD 181.00 | TWD 172.50 | TWD 175.00 | 5,665,935 |
| 2026-03-17 | TWD 171.00 | TWD 172.50 | TWD 169.00 | TWD 170.00 | 2,261,013 |
| 2026-03-16 | TWD 171.00 | TWD 173.00 | TWD 166.50 | TWD 168.50 | 2,441,115 |
| 2026-03-13 | TWD 167.00 | TWD 174.00 | TWD 165.50 | TWD 171.50 | 2,814,975 |
| 2026-03-12 | TWD 173.00 | TWD 174.50 | TWD 168.50 | TWD 171.00 | 2,968,708 |
| 2026-03-11 | TWD 172.00 | TWD 178.50 | TWD 172.00 | TWD 176.50 | 4,108,788 |
| 2026-03-10 | TWD 168.50 | TWD 172.50 | TWD 166.00 | TWD 170.50 | 3,301,313 |
| 2026-03-09 | TWD 163.00 | TWD 165.00 | TWD 159.50 | TWD 163.00 | 3,993,724 |
| 2026-03-06 | TWD 178.00 | TWD 182.00 | TWD 175.50 | TWD 177.00 | 2,570,564 |
| 2026-03-05 | TWD 183.00 | TWD 185.50 | TWD 178.00 | TWD 181.00 | 4,598,950 |
| 2026-03-04 | TWD 177.50 | TWD 179.50 | TWD 167.50 | TWD 173.00 | 5,094,410 |
| 2026-03-03 | TWD 190.50 | TWD 194.50 | TWD 182.00 | TWD 182.00 | 6,469,128 |
| 2026-03-02 | TWD 186.00 | TWD 196.50 | TWD 185.50 | TWD 190.50 | 8,729,422 |
| 2026-02-26 | TWD 187.50 | TWD 195.00 | TWD 185.50 | TWD 193.50 | 13,390,638 |
| 2026-02-25 | TWD 185.50 | TWD 190.00 | TWD 183.50 | TWD 184.00 | 10,819,215 |
| 2026-02-24 | TWD 184.00 | TWD 184.50 | TWD 180.50 | TWD 183.50 | 6,201,154 |
| 2026-02-23 | TWD 179.50 | TWD 189.00 | TWD 177.00 | TWD 183.50 | 13,229,325 |
| 2026-02-11 | TWD 167.00 | TWD 179.00 | TWD 167.00 | TWD 176.00 | 11,462,061 |
| 2026-02-10 | TWD 163.50 | TWD 165.50 | TWD 162.00 | TWD 163.50 | 1,764,303 |
| 2026-02-09 | TWD 160.00 | TWD 162.50 | TWD 158.00 | TWD 162.00 | 1,693,944 |
| 2026-02-06 | TWD 159.00 | TWD 159.00 | TWD 153.00 | TWD 155.50 | 2,422,354 |
| 2026-02-05 | TWD 164.00 | TWD 164.50 | TWD 159.50 | TWD 160.50 | 1,835,317 |
| 2026-02-04 | TWD 163.00 | TWD 165.50 | TWD 161.00 | TWD 165.50 | 1,530,206 |
| 2026-02-03 | TWD 163.00 | TWD 164.50 | TWD 158.00 | TWD 164.00 | 3,432,463 |
| 2026-02-02 | TWD 162.50 | TWD 164.00 | TWD 156.00 | TWD 159.50 | 5,336,298 |
| 2026-01-30 | TWD 171.00 | TWD 172.00 | TWD 164.00 | TWD 167.00 | 6,288,653 |
| 2026-01-29 | TWD 181.00 | TWD 181.00 | TWD 170.50 | TWD 172.50 | 9,730,882 |
| 2026-01-28 | TWD 193.00 | TWD 194.00 | TWD 182.00 | TWD 182.50 | 15,739,541 |
| 2026-01-27 | TWD 180.50 | TWD 195.00 | TWD 179.50 | TWD 192.50 | 25,209,809 |
| 2026-01-26 | TWD 178.50 | TWD 182.00 | TWD 175.50 | TWD 179.00 | 6,357,565 |
| 2026-01-23 | TWD 173.00 | TWD 179.00 | TWD 170.50 | TWD 177.00 | 5,309,456 |
| 2026-01-22 | TWD 171.50 | TWD 175.50 | TWD 170.00 | TWD 171.00 | 6,269,053 |
| 2026-01-21 | TWD 178.00 | TWD 184.00 | TWD 167.00 | TWD 167.50 | 12,662,599 |
| 2026-01-20 | TWD 180.50 | TWD 182.00 | TWD 175.50 | TWD 178.00 | 9,073,840 |
| 2026-01-19 | TWD 174.50 | TWD 179.50 | TWD 174.00 | TWD 179.50 | 6,020,053 |
| 2026-01-16 | TWD 183.50 | TWD 185.00 | TWD 175.00 | TWD 175.00 | 10,824,051 |
| 2026-01-15 | TWD 176.50 | TWD 179.50 | TWD 171.00 | TWD 179.50 | 6,298,056 |
| 2026-01-14 | TWD 176.00 | TWD 178.50 | TWD 173.00 | TWD 176.00 | 5,716,541 |
| 2026-01-13 | TWD 184.50 | TWD 185.50 | TWD 175.00 | TWD 177.00 | 13,195,851 |
| 2026-01-12 | TWD 172.00 | TWD 185.00 | TWD 169.50 | TWD 184.00 | 16,769,331 |
| 2026-01-09 | TWD 175.00 | TWD 176.50 | TWD 165.00 | TWD 170.50 | 14,228,637 |
| 2026-01-08 | TWD 170.50 | TWD 178.00 | TWD 167.50 | TWD 174.50 | 27,041,430 |
| 2026-01-07 | TWD 160.00 | TWD 169.00 | TWD 155.00 | TWD 168.00 | 25,344,800 |
| 2026-01-06 | TWD 145.00 | TWD 157.50 | TWD 143.50 | TWD 154.00 | 13,860,112 |
| 2026-01-05 | TWD 147.00 | TWD 147.00 | TWD 143.00 | TWD 143.50 | 3,952,620 |
| 2026-01-02 | TWD 141.50 | TWD 146.50 | TWD 141.00 | TWD 144.00 | 5,274,107 |
| 2025-12-31 | TWD 138.00 | TWD 142.00 | TWD 138.00 | TWD 139.00 | 3,161,874 |
| 2025-12-30 | TWD 135.50 | TWD 137.50 | TWD 133.50 | TWD 137.00 | 1,856,150 |
| 2025-12-29 | TWD 136.00 | TWD 137.50 | TWD 135.00 | TWD 136.50 | 971,212 |
| 2025-12-26 | TWD 136.00 | TWD 136.00 | TWD 134.50 | TWD 135.50 | 634,100 |
| 2025-12-24 | TWD 140.00 | TWD 140.00 | TWD 135.50 | TWD 135.50 | 1,161,412 |
| 2025-12-23 | TWD 137.00 | TWD 139.50 | TWD 135.00 | TWD 139.00 | 1,250,017 |
| 2025-12-22 | TWD 133.50 | TWD 137.00 | TWD 133.50 | TWD 136.00 | 921,455 |
| 2025-12-19 | TWD 132.50 | TWD 134.50 | TWD 131.00 | TWD 132.50 | 1,179,200 |
| 2025-12-18 | TWD 130.50 | TWD 132.00 | TWD 130.00 | TWD 131.00 | 506,207 |
| 2025-12-17 | TWD 132.00 | TWD 133.50 | TWD 130.50 | TWD 131.00 | 1,846,010 |
| 2025-12-16 | TWD 135.50 | TWD 136.50 | TWD 130.00 | TWD 132.00 | 1,947,060 |
| 2025-12-15 | TWD 133.50 | TWD 136.00 | TWD 132.50 | TWD 136.00 | 642,250 |
| 2025-12-12 | TWD 137.00 | TWD 137.50 | TWD 135.00 | TWD 136.00 | 1,325,038 |
| 2025-12-11 | TWD 138.50 | TWD 141.00 | TWD 136.00 | TWD 136.00 | 1,695,100 |
| 2025-12-10 | TWD 140.00 | TWD 140.50 | TWD 136.50 | TWD 138.00 | 2,090,435 |
| 2025-12-09 | TWD 143.00 | TWD 144.00 | TWD 141.00 | TWD 141.00 | 1,651,203 |
| 2025-12-08 | TWD 139.50 | TWD 142.50 | TWD 139.00 | TWD 142.50 | 1,551,648 |
| 2025-12-05 | TWD 142.50 | TWD 143.50 | TWD 138.00 | TWD 139.00 | 1,968,000 |
| 2025-12-04 | TWD 142.00 | TWD 142.50 | TWD 140.50 | TWD 142.00 | 771,285 |
| 2025-12-03 | TWD 141.50 | TWD 143.00 | TWD 140.50 | TWD 140.50 | 970,880 |
| 2025-12-02 | TWD 141.50 | TWD 142.50 | TWD 140.00 | TWD 140.50 | 833,110 |
| 2025-12-01 | TWD 145.00 | TWD 145.00 | TWD 141.00 | TWD 141.00 | 1,199,207 |
| 2025-11-28 | TWD 137.50 | TWD 146.00 | TWD 137.50 | TWD 145.00 | 3,813,090 |
| 2025-11-27 | TWD 138.00 | TWD 138.50 | TWD 136.00 | TWD 138.00 | 730,260 |
| 2025-11-26 | TWD 133.50 | TWD 141.50 | TWD 133.50 | TWD 137.00 | 2,151,300 |
| 2025-11-25 | TWD 131.50 | TWD 133.00 | TWD 131.00 | TWD 132.00 | 688,080 |
| 2025-11-24 | TWD 131.50 | TWD 131.50 | TWD 128.50 | TWD 129.50 | 771,600 |
| 2025-11-21 | TWD 130.50 | TWD 132.00 | TWD 129.00 | TWD 130.00 | 930,050 |
| 2025-11-20 | TWD 135.00 | TWD 136.00 | TWD 132.50 | TWD 134.50 | 1,034,131 |
| 2025-11-19 | TWD 129.00 | TWD 133.00 | TWD 127.00 | TWD 131.50 | 3,195,600 |
| 2025-11-18 | TWD 135.00 | TWD 135.50 | TWD 128.50 | TWD 129.50 | 2,422,278 |
| 2025-11-17 | TWD 139.00 | TWD 139.00 | TWD 135.50 | TWD 135.50 | 1,161,109 |
| 2025-11-14 | TWD 137.00 | TWD 139.50 | TWD 136.50 | TWD 137.00 | 1,276,636 |
| 2025-11-13 | TWD 142.50 | TWD 142.50 | TWD 138.00 | TWD 139.50 | 2,327,797 |
| 2025-11-12 | TWD 143.00 | TWD 144.50 | TWD 142.00 | TWD 142.00 | 951,092 |
| 2025-11-11 | TWD 143.00 | TWD 145.50 | TWD 142.00 | TWD 142.00 | 1,618,431 |
| 2025-11-10 | TWD 149.00 | TWD 150.00 | TWD 141.00 | TWD 142.00 | 4,957,664 |
| 2025-11-07 | TWD 151.00 | TWD 151.50 | TWD 147.00 | TWD 150.00 | 2,735,649 |
| 2025-11-06 | TWD 149.50 | TWD 153.50 | TWD 148.00 | TWD 153.00 | 3,146,543 |
| 2025-11-05 | TWD 146.00 | TWD 149.00 | TWD 144.50 | TWD 147.50 | 2,547,695 |
| 2025-11-04 | TWD 159.50 | TWD 159.50 | TWD 149.00 | TWD 150.00 | 5,657,885 |
| 2025-11-03 | TWD 155.00 | TWD 160.00 | TWD 152.50 | TWD 157.50 | 8,107,191 |
| 2025-10-31 | TWD 149.50 | TWD 154.50 | TWD 148.00 | TWD 153.00 | 4,090,516 |
| 2025-10-30 | TWD 154.00 | TWD 154.50 | TWD 148.00 | TWD 149.50 | 4,064,684 |
| 2025-10-29 | TWD 150.00 | TWD 155.50 | TWD 148.50 | TWD 153.00 | 9,464,389 |
| 2025-10-28 | TWD 148.50 | TWD 148.50 | TWD 146.50 | TWD 148.00 | 2,127,139 |
| 2025-10-27 | TWD 144.50 | TWD 148.50 | TWD 144.00 | TWD 147.00 | 2,648,638 |
| 2025-10-23 | TWD 146.00 | TWD 146.00 | TWD 142.00 | TWD 142.00 | 1,788,580 |
| 2025-10-22 | TWD 148.00 | TWD 149.00 | TWD 146.00 | TWD 147.00 | 1,135,301 |
| 2025-10-21 | TWD 146.00 | TWD 149.50 | TWD 146.00 | TWD 148.50 | 1,985,928 |
| 2025-10-20 | TWD 143.50 | TWD 146.50 | TWD 143.00 | TWD 145.50 | 1,079,509 |
| 2025-10-17 | TWD 146.50 | TWD 146.50 | TWD 143.00 | TWD 143.50 | 1,136,893 |
| 2025-10-16 | TWD 147.50 | TWD 150.00 | TWD 145.50 | TWD 146.50 | 2,188,983 |
| 2025-10-15 | TWD 146.00 | TWD 147.00 | TWD 143.50 | TWD 145.00 | 2,100,437 |
| 2025-10-14 | TWD 142.50 | TWD 151.50 | TWD 142.00 | TWD 146.50 | 7,052,254 |
| 2025-10-13 | TWD 134.50 | TWD 141.00 | TWD 133.50 | TWD 141.00 | 1,905,250 |
| 2025-10-09 | TWD 141.00 | TWD 142.50 | TWD 139.00 | TWD 139.00 | 924,030 |
| 2025-10-08 | TWD 142.50 | TWD 142.50 | TWD 139.00 | TWD 139.50 | 1,084,085 |