Hon Hai Precision Industry Co., Ltd. (2317) Price History
Daily open, high, low, close and volume for Hon Hai Precision Industry Co., Ltd. (2317) from 2025-10-08 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | TWD 238.00 | TWD 244.50 | TWD 237.00 | TWD 241.50 | 26,245,878 |
| 2026-10-19 | TWD 242.00 | TWD 242.50 | TWD 238.50 | TWD 239.50 | 29,320,258 |
| 2026-10-16 | TWD 241.50 | TWD 247.00 | TWD 240.50 | TWD 244.00 | 49,281,775 |
| 2026-10-15 | TWD 240.00 | TWD 240.00 | TWD 238.00 | TWD 239.50 | 46,505,020 |
| 2026-10-14 | TWD 241.50 | TWD 246.00 | TWD 241.00 | TWD 243.00 | 33,318,073 |
| 2026-10-13 | TWD 243.50 | TWD 243.50 | TWD 239.00 | TWD 240.00 | 42,787,127 |
| 2026-10-12 | TWD 245.00 | TWD 246.00 | TWD 243.50 | TWD 244.50 | 49,946,827 |
| 2026-10-08 | TWD 251.00 | TWD 251.00 | TWD 249.00 | TWD 249.00 | 38,527,797 |
| 2026-10-07 | TWD 254.00 | TWD 254.50 | TWD 251.50 | TWD 252.00 | 35,038,733 |
| 2026-10-06 | TWD 263.00 | TWD 266.50 | TWD 253.50 | TWD 256.00 | 94,845,143 |
| 2026-10-05 | TWD 254.00 | TWD 256.00 | TWD 253.50 | TWD 254.00 | 45,308,142 |
| 2026-10-02 | TWD 253.00 | TWD 253.00 | TWD 250.50 | TWD 251.00 | 28,438,643 |
| 2026-10-01 | TWD 253.00 | TWD 254.00 | TWD 250.50 | TWD 254.00 | 26,107,736 |
| 2026-09-30 | TWD 253.50 | TWD 254.00 | TWD 251.50 | TWD 251.50 | 26,479,984 |
| 2026-09-29 | TWD 247.00 | TWD 254.00 | TWD 247.00 | TWD 250.50 | 30,194,485 |
| 2026-09-24 | TWD 253.00 | TWD 253.00 | TWD 249.50 | TWD 250.50 | 33,005,343 |
| 2026-09-23 | TWD 255.00 | TWD 257.00 | TWD 255.00 | TWD 256.00 | 34,725,599 |
| 2026-09-22 | TWD 252.00 | TWD 254.00 | TWD 250.50 | TWD 253.00 | 37,641,805 |
| 2026-09-21 | TWD 251.50 | TWD 252.00 | TWD 249.00 | TWD 250.00 | 16,241,779 |
| 2026-09-18 | TWD 252.50 | TWD 253.00 | TWD 249.00 | TWD 250.50 | 43,948,586 |
| 2026-09-17 | TWD 249.50 | TWD 253.50 | TWD 249.50 | TWD 250.50 | 25,821,424 |
| 2026-09-16 | TWD 247.50 | TWD 248.50 | TWD 246.00 | TWD 248.00 | 19,283,592 |
| 2026-09-15 | TWD 247.50 | TWD 250.00 | TWD 246.50 | TWD 246.50 | 15,351,327 |
| 2026-09-14 | TWD 244.50 | TWD 249.50 | TWD 243.50 | TWD 248.50 | 21,657,156 |
| 2026-09-11 | TWD 247.50 | TWD 249.50 | TWD 247.00 | TWD 248.00 | 23,496,234 |
| 2026-09-10 | TWD 250.50 | TWD 252.00 | TWD 247.50 | TWD 251.00 | 38,203,448 |
| 2026-09-09 | TWD 250.50 | TWD 254.00 | TWD 250.50 | TWD 252.00 | 19,302,475 |
| 2026-09-08 | TWD 256.00 | TWD 256.00 | TWD 250.00 | TWD 251.50 | 38,876,753 |
| 2026-09-07 | TWD 258.50 | TWD 259.00 | TWD 252.50 | TWD 256.00 | 33,150,225 |
| 2026-09-04 | TWD 252.50 | TWD 256.00 | TWD 251.00 | TWD 256.00 | 47,689,189 |
| 2026-09-03 | TWD 253.50 | TWD 254.50 | TWD 247.50 | TWD 247.50 | 28,712,515 |
| 2026-09-02 | TWD 253.00 | TWD 255.00 | TWD 250.50 | TWD 251.00 | 27,815,114 |
| 2026-09-01 | TWD 253.00 | TWD 256.00 | TWD 251.00 | TWD 256.00 | 29,000,052 |
| 2026-08-31 | TWD 249.50 | TWD 251.00 | TWD 246.00 | TWD 250.00 | 34,461,565 |
| 2026-08-28 | TWD 255.50 | TWD 256.50 | TWD 251.00 | TWD 253.00 | 30,726,342 |
| 2026-08-27 | TWD 248.50 | TWD 256.50 | TWD 248.50 | TWD 252.00 | 40,754,846 |
| 2026-08-26 | TWD 243.00 | TWD 248.00 | TWD 241.50 | TWD 246.50 | 23,533,805 |
| 2026-08-25 | TWD 242.00 | TWD 243.50 | TWD 238.00 | TWD 243.00 | 35,368,212 |
| 2026-08-24 | TWD 246.00 | TWD 246.50 | TWD 243.50 | TWD 243.50 | 22,420,689 |
| 2026-08-21 | TWD 245.00 | TWD 247.00 | TWD 243.00 | TWD 245.50 | 24,150,184 |
| 2026-08-20 | TWD 250.50 | TWD 250.50 | TWD 244.00 | TWD 246.50 | 25,739,687 |
| 2026-08-19 | TWD 245.00 | TWD 247.00 | TWD 242.50 | TWD 245.00 | 34,855,147 |
| 2026-08-18 | TWD 255.00 | TWD 256.50 | TWD 247.50 | TWD 249.00 | 48,047,465 |
| 2026-08-17 | TWD 259.50 | TWD 261.00 | TWD 255.00 | TWD 255.00 | 34,360,164 |
| 2026-08-14 | TWD 262.00 | TWD 264.50 | TWD 257.50 | TWD 259.50 | 49,247,604 |
| 2026-08-13 | TWD 274.50 | TWD 274.50 | TWD 261.00 | TWD 262.00 | 92,698,114 |
| 2026-08-12 | TWD 264.50 | TWD 270.50 | TWD 264.00 | TWD 270.00 | 58,028,203 |
| 2026-08-11 | TWD 266.00 | TWD 266.00 | TWD 260.50 | TWD 263.00 | 24,024,583 |
| 2026-08-10 | TWD 262.50 | TWD 266.50 | TWD 262.00 | TWD 264.50 | 33,745,681 |
| 2026-08-07 | TWD 265.50 | TWD 267.00 | TWD 258.00 | TWD 260.00 | 37,720,298 |
| 2026-08-06 | TWD 258.50 | TWD 265.00 | TWD 257.50 | TWD 264.50 | 79,995,760 |
| 2026-08-05 | TWD 257.00 | TWD 260.50 | TWD 256.00 | TWD 258.50 | 70,661,389 |
| 2026-08-04 | TWD 249.00 | TWD 254.50 | TWD 246.00 | TWD 250.00 | 40,209,747 |
| 2026-08-03 | TWD 244.50 | TWD 254.00 | TWD 242.50 | TWD 253.00 | 51,583,093 |
| 2026-07-31 | TWD 245.00 | TWD 252.00 | TWD 242.50 | TWD 250.50 | 96,232,985 |
| 2026-07-30 | TWD 236.00 | TWD 237.50 | TWD 226.50 | TWD 229.50 | 74,299,712 |
| 2026-07-29 | TWD 240.00 | TWD 246.50 | TWD 231.00 | TWD 237.00 | 82,004,943 |
| 2026-07-28 | TWD 246.00 | TWD 247.00 | TWD 238.00 | TWD 238.00 | 51,017,638 |
| 2026-07-27 | TWD 253.00 | TWD 254.50 | TWD 246.00 | TWD 253.00 | 35,062,266 |
| 2026-07-24 | TWD 254.00 | TWD 256.00 | TWD 251.50 | TWD 252.50 | 32,814,582 |
| 2026-07-23 | TWD 256.50 | TWD 259.50 | TWD 253.50 | TWD 257.50 | 62,121,101 |
| 2026-07-22 | TWD 249.00 | TWD 259.00 | TWD 248.00 | TWD 251.50 | 66,051,511 |
| 2026-07-21 | TWD 238.00 | TWD 247.00 | TWD 236.50 | TWD 246.00 | 50,049,475 |
| 2026-07-20 | TWD 235.50 | TWD 238.50 | TWD 230.50 | TWD 234.50 | 47,619,834 |
| 2026-07-17 | TWD 238.00 | TWD 241.50 | TWD 233.00 | TWD 234.00 | 67,239,137 |
| 2026-07-16 | TWD 240.50 | TWD 244.00 | TWD 238.00 | TWD 242.50 | 37,128,310 |
| 2026-07-15 | TWD 236.00 | TWD 241.00 | TWD 235.50 | TWD 239.00 | 35,204,710 |
| 2026-07-14 | TWD 236.00 | TWD 237.00 | TWD 230.00 | TWD 235.50 | 46,603,460 |
| 2026-07-13 | TWD 242.00 | TWD 242.50 | TWD 236.50 | TWD 236.50 | 36,758,505 |
| 2026-07-09 | TWD 238.00 | TWD 240.00 | TWD 234.50 | TWD 237.50 | 38,817,358 |
| 2026-07-08 | TWD 240.00 | TWD 240.50 | TWD 234.00 | TWD 237.50 | 36,721,523 |
| 2026-07-07 | TWD 243.00 | TWD 243.00 | TWD 236.00 | TWD 237.00 | 49,448,509 |
| 2026-07-06 | TWD 243.50 | TWD 247.50 | TWD 240.50 | TWD 242.00 | 42,276,658 |
| 2026-07-03 | TWD 237.00 | TWD 241.00 | TWD 236.00 | TWD 240.50 | 49,052,306 |
| 2026-07-02 | TWD 239.00 | TWD 243.00 | TWD 238.00 | TWD 239.00 | 64,828,330 |
| 2026-07-01 | TWD 255.00 | TWD 255.50 | TWD 248.00 | TWD 248.00 | 63,616,512 |
| 2026-06-30 | TWD 251.50 | TWD 255.50 | TWD 249.00 | TWD 251.00 | 51,218,467 |
| 2026-06-29 | TWD 250.00 | TWD 252.00 | TWD 246.00 | TWD 246.50 | 47,188,706 |
| 2026-06-26 | TWD 255.50 | TWD 255.50 | TWD 248.00 | TWD 248.50 | 76,100,217 |
| 2026-06-25 | TWD 260.50 | TWD 262.50 | TWD 257.50 | TWD 257.50 | 41,360,011 |
| 2026-06-24 | TWD 255.00 | TWD 261.00 | TWD 255.00 | TWD 256.00 | 59,641,357 |
| 2026-06-23 | TWD 270.00 | TWD 270.50 | TWD 259.00 | TWD 259.50 | 87,176,477 |
| 2026-06-22 | TWD 270.00 | TWD 275.50 | TWD 268.50 | TWD 268.50 | 63,638,370 |
| 2026-06-18 | TWD 270.50 | TWD 271.50 | TWD 268.50 | TWD 268.50 | 67,328,101 |
| 2026-06-17 | TWD 266.00 | TWD 272.00 | TWD 264.00 | TWD 272.00 | 40,918,113 |
| 2026-06-16 | TWD 270.00 | TWD 271.00 | TWD 265.50 | TWD 269.00 | 54,847,841 |
| 2026-06-15 | TWD 271.00 | TWD 272.50 | TWD 265.00 | TWD 267.50 | 53,635,501 |
| 2026-06-12 | TWD 266.50 | TWD 269.00 | TWD 260.00 | TWD 260.50 | 58,714,860 |
| 2026-06-11 | TWD 260.00 | TWD 262.50 | TWD 251.50 | TWD 258.50 | 88,135,941 |
| 2026-06-10 | TWD 271.00 | TWD 274.00 | TWD 262.50 | TWD 263.00 | 82,371,415 |
| 2026-06-09 | TWD 270.50 | TWD 277.50 | TWD 268.50 | TWD 277.50 | 71,791,661 |
| 2026-06-08 | TWD 257.50 | TWD 272.00 | TWD 257.50 | TWD 269.50 | 112,878,530 |
| 2026-06-05 | TWD 290.50 | TWD 292.50 | TWD 278.00 | TWD 284.50 | 89,253,266 |
| 2026-06-04 | TWD 309.00 | TWD 309.00 | TWD 293.00 | TWD 293.00 | 105,281,730 |
| 2026-06-03 | TWD 306.00 | TWD 314.00 | TWD 299.00 | TWD 309.00 | 146,416,450 |
| 2026-06-02 | TWD 297.50 | TWD 302.00 | TWD 293.00 | TWD 301.50 | 110,375,110 |
| 2026-06-01 | TWD 302.00 | TWD 304.50 | TWD 293.00 | TWD 293.50 | 194,094,290 |
| 2026-05-29 | TWD 269.00 | TWD 289.00 | TWD 268.00 | TWD 289.00 | 282,852,090 |
| 2026-05-28 | TWD 265.00 | TWD 269.50 | TWD 259.50 | TWD 263.00 | 71,820,253 |
| 2026-05-27 | TWD 263.00 | TWD 269.00 | TWD 261.00 | TWD 264.00 | 76,194,767 |
| 2026-05-26 | TWD 262.50 | TWD 263.50 | TWD 257.00 | TWD 259.00 | 54,322,447 |
| 2026-05-25 | TWD 255.00 | TWD 263.50 | TWD 255.00 | TWD 261.00 | 119,013,630 |
| 2026-05-22 | TWD 249.00 | TWD 251.50 | TWD 245.00 | TWD 250.00 | 55,061,095 |
| 2026-05-21 | TWD 245.00 | TWD 249.00 | TWD 244.00 | TWD 247.50 | 50,459,560 |
| 2026-05-20 | TWD 246.50 | TWD 246.50 | TWD 239.50 | TWD 240.00 | 61,055,296 |
| 2026-05-19 | TWD 251.00 | TWD 254.00 | TWD 244.00 | TWD 245.00 | 68,744,554 |
| 2026-05-18 | TWD 251.00 | TWD 251.00 | TWD 241.00 | TWD 248.50 | 60,689,919 |
| 2026-05-15 | TWD 249.00 | TWD 260.00 | TWD 247.00 | TWD 248.50 | 134,968,300 |
| 2026-05-14 | TWD 255.00 | TWD 255.00 | TWD 244.00 | TWD 244.50 | 71,191,228 |
| 2026-05-13 | TWD 246.50 | TWD 251.00 | TWD 242.50 | TWD 251.00 | 70,431,323 |
| 2026-05-12 | TWD 254.00 | TWD 254.00 | TWD 246.00 | TWD 250.00 | 81,122,139 |
| 2026-05-11 | TWD 256.50 | TWD 258.00 | TWD 251.00 | TWD 252.00 | 61,755,068 |
| 2026-05-08 | TWD 254.00 | TWD 256.00 | TWD 245.50 | TWD 250.00 | 98,286,050 |
| 2026-05-07 | TWD 255.00 | TWD 258.00 | TWD 250.00 | TWD 253.50 | 125,546,010 |
| 2026-05-06 | TWD 246.50 | TWD 253.00 | TWD 245.00 | TWD 252.00 | 233,432,260 |
| 2026-05-05 | TWD 227.50 | TWD 240.00 | TWD 227.00 | TWD 239.50 | 155,860,040 |
| 2026-05-04 | TWD 224.00 | TWD 229.50 | TWD 223.50 | TWD 227.50 | 55,806,920 |
| 2026-04-30 | TWD 224.50 | TWD 230.00 | TWD 219.50 | TWD 219.50 | 71,802,349 |
| 2026-04-29 | TWD 226.00 | TWD 226.00 | TWD 222.00 | TWD 225.00 | 42,650,013 |
| 2026-04-28 | TWD 230.00 | TWD 234.00 | TWD 225.00 | TWD 225.50 | 101,695,090 |
| 2026-04-27 | TWD 224.00 | TWD 230.00 | TWD 220.00 | TWD 228.00 | 106,041,420 |
| 2026-04-24 | TWD 227.00 | TWD 227.00 | TWD 218.00 | TWD 221.50 | 75,559,985 |
| 2026-04-23 | TWD 229.50 | TWD 233.00 | TWD 218.00 | TWD 225.00 | 169,098,380 |
| 2026-04-22 | TWD 213.00 | TWD 223.50 | TWD 212.50 | TWD 221.00 | 135,835,480 |
| 2026-04-21 | TWD 210.00 | TWD 213.00 | TWD 209.50 | TWD 211.00 | 55,956,369 |
| 2026-04-20 | TWD 206.00 | TWD 209.50 | TWD 204.50 | TWD 207.50 | 38,137,175 |
| 2026-04-17 | TWD 207.50 | TWD 209.50 | TWD 203.50 | TWD 206.00 | 47,524,705 |
| 2026-04-16 | TWD 207.50 | TWD 211.00 | TWD 206.00 | TWD 207.00 | 44,353,061 |
| 2026-04-15 | TWD 211.50 | TWD 211.50 | TWD 206.50 | TWD 207.50 | 69,041,187 |
| 2026-04-14 | TWD 204.00 | TWD 208.00 | TWD 203.50 | TWD 207.50 | 56,963,436 |
| 2026-04-13 | TWD 200.00 | TWD 202.50 | TWD 198.50 | TWD 200.00 | 36,786,764 |
| 2026-04-10 | TWD 200.50 | TWD 202.50 | TWD 199.50 | TWD 200.50 | 55,780,853 |
| 2026-04-09 | TWD 201.00 | TWD 201.50 | TWD 198.00 | TWD 200.00 | 40,511,384 |
| 2026-04-08 | TWD 196.50 | TWD 202.00 | TWD 196.50 | TWD 201.50 | 65,536,699 |
| 2026-04-07 | TWD 195.00 | TWD 195.50 | TWD 189.50 | TWD 192.00 | 35,130,860 |
| 2026-04-02 | TWD 198.00 | TWD 199.00 | TWD 191.50 | TWD 193.00 | 36,299,062 |
| 2026-04-01 | TWD 195.00 | TWD 197.50 | TWD 194.50 | TWD 197.00 | 44,327,183 |
| 2026-03-31 | TWD 191.00 | TWD 192.50 | TWD 187.50 | TWD 187.50 | 85,781,264 |
| 2026-03-30 | TWD 194.50 | TWD 195.50 | TWD 193.00 | TWD 194.00 | 44,238,703 |
| 2026-03-27 | TWD 197.00 | TWD 200.50 | TWD 196.50 | TWD 199.50 | 28,552,049 |
| 2026-03-26 | TWD 202.50 | TWD 206.00 | TWD 200.50 | TWD 200.50 | 40,681,455 |
| 2026-03-25 | TWD 200.00 | TWD 201.00 | TWD 197.00 | TWD 200.00 | 40,930,016 |
| 2026-03-24 | TWD 198.50 | TWD 199.50 | TWD 194.00 | TWD 195.00 | 53,882,508 |
| 2026-03-23 | TWD 196.50 | TWD 197.50 | TWD 195.00 | TWD 196.00 | 73,041,333 |
| 2026-03-20 | TWD 203.50 | TWD 205.00 | TWD 200.50 | TWD 203.00 | 89,100,557 |
| 2026-03-19 | TWD 207.50 | TWD 207.50 | TWD 205.00 | TWD 205.00 | 83,275,296 |
| 2026-03-18 | TWD 212.50 | TWD 213.50 | TWD 210.00 | TWD 210.00 | 72,625,994 |
| 2026-03-17 | TWD 215.50 | TWD 216.50 | TWD 212.00 | TWD 212.00 | 106,419,160 |
| 2026-03-16 | TWD 216.00 | TWD 217.50 | TWD 214.00 | TWD 216.50 | 37,886,518 |
| 2026-03-13 | TWD 211.50 | TWD 216.00 | TWD 210.00 | TWD 214.50 | 35,894,769 |
| 2026-03-12 | TWD 217.00 | TWD 218.50 | TWD 213.00 | TWD 214.50 | 42,953,811 |
| 2026-03-11 | TWD 212.50 | TWD 220.00 | TWD 212.50 | TWD 219.00 | 53,568,046 |
| 2026-03-10 | TWD 216.00 | TWD 216.50 | TWD 209.50 | TWD 209.50 | 66,168,862 |
| 2026-03-09 | TWD 208.00 | TWD 212.50 | TWD 206.00 | TWD 210.50 | 89,078,875 |
| 2026-03-06 | TWD 221.00 | TWD 223.50 | TWD 219.00 | TWD 223.00 | 36,562,334 |
| 2026-03-05 | TWD 224.50 | TWD 228.00 | TWD 222.00 | TWD 224.00 | 54,395,081 |
| 2026-03-04 | TWD 224.50 | TWD 225.00 | TWD 216.50 | TWD 217.00 | 117,264,050 |
| 2026-03-03 | TWD 239.00 | TWD 240.00 | TWD 228.00 | TWD 229.00 | 84,561,556 |
| 2026-03-02 | TWD 234.00 | TWD 241.00 | TWD 232.50 | TWD 239.00 | 72,894,162 |
| 2026-02-26 | TWD 253.50 | TWD 253.50 | TWD 241.50 | TWD 243.00 | 117,910,830 |
| 2026-02-25 | TWD 235.00 | TWD 247.00 | TWD 234.50 | TWD 246.50 | 162,158,620 |
| 2026-02-24 | TWD 229.50 | TWD 232.50 | TWD 228.00 | TWD 232.00 | 66,757,493 |
| 2026-02-23 | TWD 229.50 | TWD 231.00 | TWD 227.00 | TWD 228.50 | 81,100,478 |
| 2026-02-11 | TWD 222.50 | TWD 227.00 | TWD 220.50 | TWD 227.00 | 65,872,532 |
| 2026-02-10 | TWD 220.00 | TWD 222.00 | TWD 218.00 | TWD 221.00 | 46,182,261 |
| 2026-02-09 | TWD 219.00 | TWD 220.50 | TWD 217.50 | TWD 218.50 | 30,183,295 |
| 2026-02-06 | TWD 215.00 | TWD 216.50 | TWD 210.50 | TWD 215.00 | 54,938,386 |
| 2026-02-05 | TWD 217.50 | TWD 220.00 | TWD 215.00 | TWD 215.50 | 41,975,910 |
| 2026-02-04 | TWD 214.50 | TWD 219.00 | TWD 214.00 | TWD 219.00 | 26,990,407 |
| 2026-02-03 | TWD 218.50 | TWD 220.00 | TWD 214.50 | TWD 216.50 | 40,387,110 |
| 2026-02-02 | TWD 219.50 | TWD 220.00 | TWD 213.50 | TWD 214.50 | 61,482,988 |
| 2026-01-30 | TWD 223.50 | TWD 223.50 | TWD 218.50 | TWD 220.50 | 68,997,336 |
| 2026-01-29 | TWD 226.50 | TWD 227.50 | TWD 222.00 | TWD 224.00 | 54,347,878 |
| 2026-01-28 | TWD 227.00 | TWD 231.50 | TWD 224.00 | TWD 225.50 | 77,656,661 |
| 2026-01-27 | TWD 226.00 | TWD 227.00 | TWD 224.00 | TWD 225.50 | 35,936,182 |
| 2026-01-26 | TWD 222.50 | TWD 225.00 | TWD 220.00 | TWD 224.00 | 38,021,744 |
| 2026-01-23 | TWD 225.50 | TWD 226.50 | TWD 221.50 | TWD 221.50 | 32,682,740 |
| 2026-01-22 | TWD 223.50 | TWD 226.00 | TWD 222.00 | TWD 223.50 | 46,717,048 |
| 2026-01-21 | TWD 221.00 | TWD 225.00 | TWD 219.00 | TWD 219.00 | 72,461,575 |
| 2026-01-20 | TWD 228.50 | TWD 228.50 | TWD 223.50 | TWD 223.50 | 73,125,523 |
| 2026-01-19 | TWD 233.50 | TWD 233.50 | TWD 229.00 | TWD 229.50 | 51,232,322 |
| 2026-01-16 | TWD 235.00 | TWD 235.00 | TWD 231.00 | TWD 234.50 | 47,340,006 |
| 2026-01-15 | TWD 234.00 | TWD 234.00 | TWD 231.00 | TWD 233.50 | 34,263,022 |
| 2026-01-14 | TWD 228.00 | TWD 234.50 | TWD 227.50 | TWD 234.50 | 63,677,855 |
| 2026-01-13 | TWD 230.00 | TWD 230.50 | TWD 226.00 | TWD 226.50 | 42,839,849 |
| 2026-01-12 | TWD 233.00 | TWD 233.00 | TWD 228.50 | TWD 228.50 | 31,525,354 |
| 2026-01-09 | TWD 230.00 | TWD 232.00 | TWD 227.00 | TWD 230.50 | 36,453,268 |
| 2026-01-08 | TWD 237.50 | TWD 237.50 | TWD 228.50 | TWD 229.50 | 85,561,505 |
| 2026-01-07 | TWD 237.50 | TWD 241.50 | TWD 235.00 | TWD 238.50 | 82,446,725 |
| 2026-01-06 | TWD 237.00 | TWD 239.00 | TWD 232.50 | TWD 236.00 | 63,939,915 |
| 2026-01-05 | TWD 234.50 | TWD 236.00 | TWD 233.50 | TWD 234.50 | 63,164,221 |
| 2026-01-02 | TWD 232.00 | TWD 233.50 | TWD 229.00 | TWD 232.00 | 57,704,460 |
| 2025-12-31 | TWD 228.50 | TWD 231.50 | TWD 228.00 | TWD 230.50 | 40,505,358 |
| 2025-12-30 | TWD 230.50 | TWD 231.00 | TWD 228.00 | TWD 228.00 | 35,182,695 |
| 2025-12-29 | TWD 227.00 | TWD 233.00 | TWD 226.50 | TWD 231.00 | 56,570,767 |
| 2025-12-26 | TWD 225.50 | TWD 227.50 | TWD 224.50 | TWD 225.50 | 28,309,367 |
| 2025-12-24 | TWD 225.50 | TWD 227.50 | TWD 224.00 | TWD 224.00 | 35,691,897 |
| 2025-12-23 | TWD 225.50 | TWD 226.00 | TWD 223.50 | TWD 224.00 | 29,072,621 |
| 2025-12-22 | TWD 224.50 | TWD 225.50 | TWD 223.00 | TWD 224.00 | 39,334,152 |
| 2025-12-19 | TWD 219.00 | TWD 221.50 | TWD 218.00 | TWD 221.50 | 40,816,061 |
| 2025-12-18 | TWD 214.50 | TWD 217.00 | TWD 213.50 | TWD 216.00 | 47,662,851 |
| 2025-12-17 | TWD 218.00 | TWD 219.50 | TWD 216.00 | TWD 216.50 | 41,170,423 |
| 2025-12-16 | TWD 220.00 | TWD 220.50 | TWD 215.00 | TWD 218.00 | 59,731,441 |
| 2025-12-15 | TWD 221.00 | TWD 223.00 | TWD 220.50 | TWD 221.50 | 41,393,524 |
| 2025-12-12 | TWD 227.00 | TWD 228.50 | TWD 225.00 | TWD 227.00 | 28,800,768 |
| 2025-12-11 | TWD 234.00 | TWD 234.50 | TWD 226.00 | TWD 226.00 | 56,426,793 |
| 2025-12-10 | TWD 236.00 | TWD 236.00 | TWD 232.00 | TWD 233.50 | 35,301,661 |
| 2025-12-09 | TWD 233.00 | TWD 236.50 | TWD 232.00 | TWD 235.00 | 53,342,004 |
| 2025-12-08 | TWD 231.50 | TWD 232.00 | TWD 229.00 | TWD 232.00 | 29,235,914 |
| 2025-12-05 | TWD 229.00 | TWD 231.50 | TWD 228.50 | TWD 231.00 | 34,284,096 |
| 2025-12-04 | TWD 230.00 | TWD 230.00 | TWD 227.50 | TWD 228.50 | 25,112,739 |
| 2025-12-03 | TWD 225.00 | TWD 230.00 | TWD 225.00 | TWD 227.00 | 51,488,715 |
| 2025-12-02 | TWD 220.50 | TWD 225.00 | TWD 220.50 | TWD 222.00 | 48,093,660 |
| 2025-12-01 | TWD 225.00 | TWD 226.00 | TWD 222.00 | TWD 222.00 | 50,775,578 |
| 2025-11-28 | TWD 229.50 | TWD 229.50 | TWD 225.00 | TWD 225.50 | 55,419,918 |
| 2025-11-27 | TWD 229.00 | TWD 232.00 | TWD 226.00 | TWD 231.00 | 62,010,923 |
| 2025-11-26 | TWD 221.00 | TWD 228.00 | TWD 221.00 | TWD 227.00 | 67,295,295 |
| 2025-11-25 | TWD 225.00 | TWD 226.00 | TWD 219.00 | TWD 219.00 | 71,531,864 |
| 2025-11-24 | TWD 226.50 | TWD 227.00 | TWD 220.00 | TWD 220.00 | 96,559,056 |
| 2025-11-21 | TWD 226.00 | TWD 229.50 | TWD 225.00 | TWD 225.00 | 92,224,538 |
| 2025-11-20 | TWD 237.00 | TWD 238.00 | TWD 232.50 | TWD 236.50 | 77,074,387 |
| 2025-11-19 | TWD 226.50 | TWD 230.00 | TWD 226.50 | TWD 229.00 | 69,017,030 |
| 2025-11-18 | TWD 231.50 | TWD 237.00 | TWD 230.00 | TWD 230.00 | 74,877,047 |
| 2025-11-17 | TWD 241.00 | TWD 242.00 | TWD 235.00 | TWD 236.00 | 82,230,187 |
| 2025-11-14 | TWD 246.50 | TWD 247.00 | TWD 241.00 | TWD 241.00 | 107,025,600 |
| 2025-11-13 | TWD 256.00 | TWD 256.00 | TWD 247.00 | TWD 252.00 | 89,314,039 |
| 2025-11-12 | TWD 248.00 | TWD 252.00 | TWD 245.00 | TWD 251.00 | 63,578,429 |
| 2025-11-11 | TWD 251.00 | TWD 252.00 | TWD 246.50 | TWD 246.50 | 49,323,677 |
| 2025-11-10 | TWD 245.00 | TWD 250.00 | TWD 244.00 | TWD 249.50 | 50,699,016 |
| 2025-11-07 | TWD 246.00 | TWD 250.50 | TWD 244.00 | TWD 244.00 | 48,667,340 |
| 2025-11-06 | TWD 249.50 | TWD 250.50 | TWD 246.00 | TWD 248.00 | 64,418,664 |
| 2025-11-05 | TWD 239.00 | TWD 248.50 | TWD 237.00 | TWD 247.00 | 111,699,420 |
| 2025-11-04 | TWD 252.00 | TWD 255.00 | TWD 244.00 | TWD 244.00 | 91,077,032 |
| 2025-11-03 | TWD 255.00 | TWD 256.50 | TWD 250.00 | TWD 251.50 | 92,588,580 |
| 2025-10-31 | TWD 261.00 | TWD 262.00 | TWD 257.00 | TWD 257.50 | 60,671,044 |
| 2025-10-30 | TWD 262.50 | TWD 265.00 | TWD 256.50 | TWD 262.00 | 105,395,240 |
| 2025-10-29 | TWD 254.00 | TWD 263.00 | TWD 253.00 | TWD 260.00 | 122,095,970 |
| 2025-10-28 | TWD 248.00 | TWD 250.00 | TWD 246.50 | TWD 250.00 | 72,210,529 |
| 2025-10-27 | TWD 249.00 | TWD 249.00 | TWD 243.00 | TWD 246.50 | 78,976,148 |
| 2025-10-23 | TWD 240.00 | TWD 240.50 | TWD 238.00 | TWD 239.00 | 47,487,658 |
| 2025-10-22 | TWD 238.00 | TWD 243.00 | TWD 236.50 | TWD 242.50 | 69,466,417 |
| 2025-10-21 | TWD 241.50 | TWD 245.50 | TWD 238.00 | TWD 239.00 | 117,969,560 |
| 2025-10-20 | TWD 230.00 | TWD 239.50 | TWD 229.00 | TWD 238.50 | 149,270,190 |
| 2025-10-17 | TWD 224.00 | TWD 230.00 | TWD 222.50 | TWD 226.50 | 117,393,950 |
| 2025-10-16 | TWD 215.00 | TWD 225.50 | TWD 211.50 | TWD 223.00 | 150,705,660 |
| 2025-10-15 | TWD 207.50 | TWD 208.00 | TWD 203.00 | TWD 206.50 | 63,725,983 |
| 2025-10-14 | TWD 216.00 | TWD 217.50 | TWD 205.00 | TWD 206.00 | 103,962,990 |
| 2025-10-13 | TWD 210.00 | TWD 216.00 | TWD 210.00 | TWD 213.00 | 105,751,620 |
| 2025-10-09 | TWD 227.00 | TWD 227.00 | TWD 221.00 | TWD 221.50 | 54,969,959 |
| 2025-10-08 | TWD 225.00 | TWD 225.50 | TWD 222.00 | TWD 225.00 | 48,654,405 |