Taiwan Semiconductor Manufacturing Company Limited (2330) Price History
Daily open, high, low, close and volume for Taiwan Semiconductor Manufacturing Company Limited (2330) from 2025-10-08 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | TWD 2,435.00 | TWD 2,435.00 | TWD 2,385.00 | TWD 2,385.00 | 22,930,116 |
| 2026-10-21 | TWD 2,425.00 | TWD 2,435.00 | TWD 2,400.00 | TWD 2,420.00 | 22,321,809 |
| 2026-10-20 | TWD 2,400.00 | TWD 2,415.00 | TWD 2,395.00 | TWD 2,405.00 | 17,099,557 |
| 2026-10-19 | TWD 2,395.00 | TWD 2,420.00 | TWD 2,390.00 | TWD 2,420.00 | 23,696,850 |
| 2026-10-16 | TWD 2,430.00 | TWD 2,445.00 | TWD 2,420.00 | TWD 2,420.00 | 33,490,270 |
| 2026-10-15 | TWD 2,420.00 | TWD 2,450.00 | TWD 2,420.00 | TWD 2,440.00 | 48,190,233 |
| 2026-10-14 | TWD 2,505.00 | TWD 2,535.00 | TWD 2,490.00 | TWD 2,490.00 | 23,305,802 |
| 2026-10-13 | TWD 2,500.00 | TWD 2,510.00 | TWD 2,490.00 | TWD 2,490.00 | 34,572,010 |
| 2026-10-12 | TWD 2,510.00 | TWD 2,550.00 | TWD 2,510.00 | TWD 2,540.00 | 20,448,010 |
| 2026-10-08 | TWD 2,550.00 | TWD 2,575.00 | TWD 2,550.00 | TWD 2,550.00 | 20,325,120 |
| 2026-10-07 | TWD 2,565.00 | TWD 2,585.00 | TWD 2,560.00 | TWD 2,585.00 | 14,466,183 |
| 2026-10-06 | TWD 2,575.00 | TWD 2,590.00 | TWD 2,565.00 | TWD 2,585.00 | 18,510,024 |
| 2026-10-05 | TWD 2,550.00 | TWD 2,580.00 | TWD 2,545.00 | TWD 2,575.00 | 24,042,447 |
| 2026-10-02 | TWD 2,505.00 | TWD 2,515.00 | TWD 2,495.00 | TWD 2,500.00 | 13,944,020 |
| 2026-10-01 | TWD 2,490.00 | TWD 2,510.00 | TWD 2,485.00 | TWD 2,510.00 | 18,598,594 |
| 2026-09-30 | TWD 2,495.00 | TWD 2,510.00 | TWD 2,480.00 | TWD 2,480.00 | 30,527,318 |
| 2026-09-29 | TWD 2,475.00 | TWD 2,495.00 | TWD 2,475.00 | TWD 2,475.00 | 24,637,205 |
| 2026-09-24 | TWD 2,480.00 | TWD 2,490.00 | TWD 2,470.00 | TWD 2,475.00 | 13,043,734 |
| 2026-09-23 | TWD 2,475.00 | TWD 2,505.00 | TWD 2,475.00 | TWD 2,500.00 | 20,406,553 |
| 2026-09-22 | TWD 2,505.00 | TWD 2,510.00 | TWD 2,460.00 | TWD 2,460.00 | 18,940,740 |
| 2026-09-21 | TWD 2,445.00 | TWD 2,485.00 | TWD 2,445.00 | TWD 2,480.00 | 14,553,960 |
| 2026-09-18 | TWD 2,460.00 | TWD 2,460.00 | TWD 2,435.00 | TWD 2,460.00 | 35,352,856 |
| 2026-09-17 | TWD 2,405.00 | TWD 2,445.00 | TWD 2,400.00 | TWD 2,425.00 | 16,009,127 |
| 2026-09-16 | TWD 2,375.00 | TWD 2,395.00 | TWD 2,375.00 | TWD 2,380.00 | 17,989,104 |
| 2026-09-15 | TWD 2,405.00 | TWD 2,405.00 | TWD 2,380.00 | TWD 2,385.00 | 13,515,970 |
| 2026-09-14 | TWD 2,385.00 | TWD 2,395.00 | TWD 2,380.00 | TWD 2,380.00 | 18,265,116 |
| 2026-09-11 | TWD 2,430.00 | TWD 2,430.00 | TWD 2,405.00 | TWD 2,410.00 | 18,149,016 |
| 2026-09-10 | TWD 2,445.00 | TWD 2,455.00 | TWD 2,435.00 | TWD 2,450.00 | 17,578,157 |
| 2026-09-09 | TWD 2,480.00 | TWD 2,490.00 | TWD 2,460.00 | TWD 2,465.00 | 15,619,432 |
| 2026-09-08 | TWD 2,465.00 | TWD 2,505.00 | TWD 2,460.00 | TWD 2,470.00 | 25,823,278 |
| 2026-09-07 | TWD 2,435.00 | TWD 2,460.00 | TWD 2,430.00 | TWD 2,460.00 | 22,426,044 |
| 2026-09-04 | TWD 2,415.00 | TWD 2,415.00 | TWD 2,390.00 | TWD 2,410.00 | 13,232,996 |
| 2026-09-03 | TWD 2,385.00 | TWD 2,400.00 | TWD 2,380.00 | TWD 2,390.00 | 12,602,565 |
| 2026-09-02 | TWD 2,415.00 | TWD 2,420.00 | TWD 2,385.00 | TWD 2,385.00 | 19,825,721 |
| 2026-09-01 | TWD 2,395.00 | TWD 2,440.00 | TWD 2,390.00 | TWD 2,440.00 | 17,216,484 |
| 2026-08-31 | TWD 2,395.00 | TWD 2,405.00 | TWD 2,375.00 | TWD 2,405.00 | 27,171,787 |
| 2026-08-28 | TWD 2,440.00 | TWD 2,445.00 | TWD 2,410.00 | TWD 2,420.00 | 13,601,211 |
| 2026-08-27 | TWD 2,430.00 | TWD 2,435.00 | TWD 2,410.00 | TWD 2,410.00 | 16,247,745 |
| 2026-08-26 | TWD 2,375.00 | TWD 2,425.00 | TWD 2,375.00 | TWD 2,415.00 | 17,662,672 |
| 2026-08-25 | TWD 2,355.00 | TWD 2,400.00 | TWD 2,350.00 | TWD 2,400.00 | 12,843,032 |
| 2026-08-24 | TWD 2,410.00 | TWD 2,410.00 | TWD 2,375.00 | TWD 2,375.00 | 10,658,045 |
| 2026-08-21 | TWD 2,375.00 | TWD 2,410.00 | TWD 2,365.00 | TWD 2,410.00 | 15,768,427 |
| 2026-08-20 | TWD 2,365.00 | TWD 2,375.00 | TWD 2,350.00 | TWD 2,375.00 | 15,159,960 |
| 2026-08-19 | TWD 2,340.00 | TWD 2,355.00 | TWD 2,335.00 | TWD 2,350.00 | 20,098,985 |
| 2026-08-18 | TWD 2,415.00 | TWD 2,415.00 | TWD 2,375.00 | TWD 2,380.00 | 17,294,892 |
| 2026-08-17 | TWD 2,410.00 | TWD 2,420.00 | TWD 2,390.00 | TWD 2,400.00 | 12,531,972 |
| 2026-08-14 | TWD 2,435.00 | TWD 2,440.00 | TWD 2,395.00 | TWD 2,395.00 | 18,950,570 |
| 2026-08-13 | TWD 2,440.00 | TWD 2,445.00 | TWD 2,425.00 | TWD 2,435.00 | 21,187,598 |
| 2026-08-12 | TWD 2,405.00 | TWD 2,415.00 | TWD 2,390.00 | TWD 2,415.00 | 17,709,219 |
| 2026-08-11 | TWD 2,390.00 | TWD 2,405.00 | TWD 2,375.00 | TWD 2,395.00 | 15,907,911 |
| 2026-08-10 | TWD 2,390.00 | TWD 2,410.00 | TWD 2,380.00 | TWD 2,380.00 | 18,892,633 |
| 2026-08-07 | TWD 2,390.00 | TWD 2,395.00 | TWD 2,355.00 | TWD 2,370.00 | 21,959,343 |
| 2026-08-06 | TWD 2,395.00 | TWD 2,395.00 | TWD 2,360.00 | TWD 2,365.00 | 22,943,128 |
| 2026-08-05 | TWD 2,385.00 | TWD 2,415.00 | TWD 2,370.00 | TWD 2,405.00 | 31,905,196 |
| 2026-08-04 | TWD 2,335.00 | TWD 2,360.00 | TWD 2,310.00 | TWD 2,320.00 | 35,945,450 |
| 2026-08-03 | TWD 2,390.00 | TWD 2,395.00 | TWD 2,365.00 | TWD 2,370.00 | 30,005,447 |
| 2026-07-31 | TWD 2,350.00 | TWD 2,425.00 | TWD 2,345.00 | TWD 2,425.00 | 57,145,894 |
| 2026-07-30 | TWD 2,205.00 | TWD 2,260.00 | TWD 2,190.00 | TWD 2,205.00 | 44,446,679 |
| 2026-07-29 | TWD 2,260.00 | TWD 2,280.00 | TWD 2,180.00 | TWD 2,200.00 | 55,449,661 |
| 2026-07-28 | TWD 2,270.00 | TWD 2,305.00 | TWD 2,270.00 | TWD 2,280.00 | 36,576,835 |
| 2026-07-27 | TWD 2,330.00 | TWD 2,365.00 | TWD 2,330.00 | TWD 2,350.00 | 24,040,916 |
| 2026-07-24 | TWD 2,355.00 | TWD 2,365.00 | TWD 2,345.00 | TWD 2,350.00 | 21,646,770 |
| 2026-07-23 | TWD 2,385.00 | TWD 2,405.00 | TWD 2,370.00 | TWD 2,405.00 | 23,190,117 |
| 2026-07-22 | TWD 2,440.00 | TWD 2,445.00 | TWD 2,385.00 | TWD 2,400.00 | 28,887,275 |
| 2026-07-21 | TWD 2,350.00 | TWD 2,410.00 | TWD 2,345.00 | TWD 2,410.00 | 29,931,277 |
| 2026-07-20 | TWD 2,300.00 | TWD 2,345.00 | TWD 2,300.00 | TWD 2,320.00 | 45,272,691 |
| 2026-07-17 | TWD 2,375.00 | TWD 2,395.00 | TWD 2,290.00 | TWD 2,290.00 | 75,253,147 |
| 2026-07-16 | TWD 2,430.00 | TWD 2,470.00 | TWD 2,420.00 | TWD 2,470.00 | 27,848,158 |
| 2026-07-15 | TWD 2,425.00 | TWD 2,460.00 | TWD 2,415.00 | TWD 2,440.00 | 28,532,735 |
| 2026-07-14 | TWD 2,410.00 | TWD 2,430.00 | TWD 2,390.00 | TWD 2,420.00 | 35,607,811 |
| 2026-07-13 | TWD 2,460.00 | TWD 2,480.00 | TWD 2,440.00 | TWD 2,440.00 | 32,938,379 |
| 2026-07-09 | TWD 2,450.00 | TWD 2,460.00 | TWD 2,415.00 | TWD 2,415.00 | 27,134,789 |
| 2026-07-08 | TWD 2,445.00 | TWD 2,465.00 | TWD 2,420.00 | TWD 2,465.00 | 23,373,702 |
| 2026-07-07 | TWD 2,480.00 | TWD 2,500.00 | TWD 2,440.00 | TWD 2,440.00 | 27,867,172 |
| 2026-07-06 | TWD 2,465.00 | TWD 2,500.00 | TWD 2,455.00 | TWD 2,460.00 | 19,281,603 |
| 2026-07-03 | TWD 2,415.00 | TWD 2,465.00 | TWD 2,415.00 | TWD 2,445.00 | 26,489,446 |
| 2026-07-02 | TWD 2,450.00 | TWD 2,480.00 | TWD 2,445.00 | TWD 2,465.00 | 27,485,121 |
| 2026-07-01 | TWD 2,495.00 | TWD 2,505.00 | TWD 2,475.00 | TWD 2,505.00 | 30,489,002 |
| 2026-06-30 | TWD 2,440.00 | TWD 2,475.00 | TWD 2,410.00 | TWD 2,410.00 | 42,933,128 |
| 2026-06-29 | TWD 2,330.00 | TWD 2,395.00 | TWD 2,330.00 | TWD 2,370.00 | 33,267,315 |
| 2026-06-26 | TWD 2,360.00 | TWD 2,370.00 | TWD 2,325.00 | TWD 2,340.00 | 39,547,254 |
| 2026-06-25 | TWD 2,410.00 | TWD 2,420.00 | TWD 2,390.00 | TWD 2,390.00 | 34,424,468 |
| 2026-06-24 | TWD 2,435.00 | TWD 2,445.00 | TWD 2,390.00 | TWD 2,390.00 | 55,667,954 |
| 2026-06-23 | TWD 2,510.00 | TWD 2,535.00 | TWD 2,490.00 | TWD 2,490.00 | 34,264,856 |
| 2026-06-22 | TWD 2,455.00 | TWD 2,510.00 | TWD 2,455.00 | TWD 2,510.00 | 39,272,494 |
| 2026-06-18 | TWD 2,395.00 | TWD 2,415.00 | TWD 2,385.00 | TWD 2,410.00 | 46,429,815 |
| 2026-06-17 | TWD 2,355.00 | TWD 2,385.00 | TWD 2,350.00 | TWD 2,385.00 | 25,510,076 |
| 2026-06-16 | TWD 2,375.00 | TWD 2,400.00 | TWD 2,350.00 | TWD 2,400.00 | 29,594,351 |
| 2026-06-15 | TWD 2,360.00 | TWD 2,375.00 | TWD 2,345.00 | TWD 2,375.00 | 25,573,718 |
| 2026-06-12 | TWD 2,325.00 | TWD 2,325.00 | TWD 2,290.00 | TWD 2,310.00 | 21,560,608 |
| 2026-06-11 | TWD 2,240.00 | TWD 2,260.00 | TWD 2,210.00 | TWD 2,250.00 | 34,790,220 |
| 2026-06-10 | TWD 2,285.00 | TWD 2,300.00 | TWD 2,255.00 | TWD 2,255.00 | 42,608,467 |
| 2026-06-09 | TWD 2,305.00 | TWD 2,320.00 | TWD 2,295.00 | TWD 2,305.00 | 33,252,041 |
| 2026-06-08 | TWD 2,230.00 | TWD 2,320.00 | TWD 2,230.00 | TWD 2,295.00 | 44,721,632 |
| 2026-06-05 | TWD 2,395.00 | TWD 2,405.00 | TWD 2,350.00 | TWD 2,365.00 | 32,795,780 |
| 2026-06-04 | TWD 2,385.00 | TWD 2,415.00 | TWD 2,385.00 | TWD 2,385.00 | 25,054,494 |
| 2026-06-03 | TWD 2,425.00 | TWD 2,440.00 | TWD 2,410.00 | TWD 2,425.00 | 22,536,554 |
| 2026-06-02 | TWD 2,390.00 | TWD 2,400.00 | TWD 2,360.00 | TWD 2,380.00 | 29,610,654 |
| 2026-06-01 | TWD 2,355.00 | TWD 2,415.00 | TWD 2,350.00 | TWD 2,355.00 | 35,023,445 |
| 2026-05-29 | TWD 2,340.00 | TWD 2,375.00 | TWD 2,330.00 | TWD 2,355.00 | 86,132,863 |
| 2026-05-28 | TWD 2,350.00 | TWD 2,360.00 | TWD 2,270.00 | TWD 2,295.00 | 36,889,432 |
| 2026-05-27 | TWD 2,310.00 | TWD 2,330.00 | TWD 2,290.00 | TWD 2,300.00 | 31,986,652 |
| 2026-05-26 | TWD 2,320.00 | TWD 2,325.00 | TWD 2,270.00 | TWD 2,270.00 | 22,586,387 |
| 2026-05-25 | TWD 2,275.00 | TWD 2,310.00 | TWD 2,275.00 | TWD 2,310.00 | 25,215,869 |
| 2026-05-22 | TWD 2,245.00 | TWD 2,260.00 | TWD 2,225.00 | TWD 2,255.00 | 24,437,825 |
| 2026-05-21 | TWD 2,240.00 | TWD 2,255.00 | TWD 2,230.00 | TWD 2,230.00 | 22,964,974 |
| 2026-05-20 | TWD 2,205.00 | TWD 2,210.00 | TWD 2,185.00 | TWD 2,185.00 | 29,320,253 |
| 2026-05-19 | TWD 2,220.00 | TWD 2,230.00 | TWD 2,205.00 | TWD 2,205.00 | 34,824,449 |
| 2026-05-18 | TWD 2,225.00 | TWD 2,260.00 | TWD 2,215.00 | TWD 2,240.00 | 25,875,079 |
| 2026-05-15 | TWD 2,310.00 | TWD 2,325.00 | TWD 2,250.00 | TWD 2,265.00 | 29,922,154 |
| 2026-05-14 | TWD 2,250.00 | TWD 2,270.00 | TWD 2,230.00 | TWD 2,270.00 | 31,747,100 |
| 2026-05-13 | TWD 2,205.00 | TWD 2,240.00 | TWD 2,205.00 | TWD 2,220.00 | 35,350,292 |
| 2026-05-12 | TWD 2,235.00 | TWD 2,280.00 | TWD 2,210.00 | TWD 2,255.00 | 44,459,541 |
| 2026-05-11 | TWD 2,265.00 | TWD 2,275.00 | TWD 2,235.00 | TWD 2,235.00 | 37,244,077 |
| 2026-05-08 | TWD 2,300.00 | TWD 2,310.00 | TWD 2,265.00 | TWD 2,290.00 | 27,102,571 |
| 2026-05-07 | TWD 2,335.00 | TWD 2,345.00 | TWD 2,310.00 | TWD 2,310.00 | 35,034,517 |
| 2026-05-06 | TWD 2,250.00 | TWD 2,285.00 | TWD 2,240.00 | TWD 2,250.00 | 31,918,664 |
| 2026-05-05 | TWD 2,250.00 | TWD 2,270.00 | TWD 2,240.00 | TWD 2,250.00 | 21,625,279 |
| 2026-05-04 | TWD 2,200.00 | TWD 2,285.00 | TWD 2,195.00 | TWD 2,275.00 | 38,390,062 |
| 2026-04-30 | TWD 2,205.00 | TWD 2,215.00 | TWD 2,135.00 | TWD 2,135.00 | 48,975,164 |
| 2026-04-29 | TWD 2,175.00 | TWD 2,210.00 | TWD 2,165.00 | TWD 2,180.00 | 42,895,935 |
| 2026-04-28 | TWD 2,245.00 | TWD 2,280.00 | TWD 2,215.00 | TWD 2,215.00 | 47,175,356 |
| 2026-04-27 | TWD 2,280.00 | TWD 2,330.00 | TWD 2,265.00 | TWD 2,265.00 | 68,696,037 |
| 2026-04-24 | TWD 2,110.00 | TWD 2,190.00 | TWD 2,105.00 | TWD 2,185.00 | 45,088,050 |
| 2026-04-23 | TWD 2,090.00 | TWD 2,135.00 | TWD 2,055.00 | TWD 2,080.00 | 48,682,193 |
| 2026-04-22 | TWD 2,045.00 | TWD 2,070.00 | TWD 2,040.00 | TWD 2,050.00 | 24,762,881 |
| 2026-04-21 | TWD 2,050.00 | TWD 2,075.00 | TWD 2,045.00 | TWD 2,050.00 | 25,783,476 |
| 2026-04-20 | TWD 2,030.00 | TWD 2,055.00 | TWD 2,025.00 | TWD 2,025.00 | 25,407,621 |
| 2026-04-17 | TWD 2,055.00 | TWD 2,060.00 | TWD 2,030.00 | TWD 2,030.00 | 39,260,244 |
| 2026-04-16 | TWD 2,080.00 | TWD 2,090.00 | TWD 2,055.00 | TWD 2,085.00 | 32,038,524 |
| 2026-04-15 | TWD 2,065.00 | TWD 2,100.00 | TWD 2,060.00 | TWD 2,080.00 | 40,343,568 |
| 2026-04-14 | TWD 2,015.00 | TWD 2,055.00 | TWD 2,010.00 | TWD 2,055.00 | 39,113,405 |
| 2026-04-13 | TWD 1,985.00 | TWD 1,995.00 | TWD 1,975.00 | TWD 1,990.00 | 28,968,757 |
| 2026-04-10 | TWD 1,975.00 | TWD 2,000.00 | TWD 1,970.00 | TWD 2,000.00 | 28,637,625 |
| 2026-04-09 | TWD 1,945.00 | TWD 1,955.00 | TWD 1,930.00 | TWD 1,955.00 | 31,835,073 |
| 2026-04-08 | TWD 1,935.00 | TWD 1,950.00 | TWD 1,925.00 | TWD 1,950.00 | 46,515,921 |
| 2026-04-07 | TWD 1,850.00 | TWD 1,860.00 | TWD 1,835.00 | TWD 1,860.00 | 17,953,562 |
| 2026-04-02 | TWD 1,865.00 | TWD 1,865.00 | TWD 1,805.00 | TWD 1,810.00 | 25,132,417 |
| 2026-04-01 | TWD 1,840.00 | TWD 1,855.00 | TWD 1,830.00 | TWD 1,855.00 | 35,537,379 |
| 2026-03-31 | TWD 1,775.00 | TWD 1,790.00 | TWD 1,760.00 | TWD 1,760.00 | 49,221,091 |
| 2026-03-30 | TWD 1,780.00 | TWD 1,800.00 | TWD 1,780.00 | TWD 1,780.00 | 39,889,700 |
| 2026-03-27 | TWD 1,805.00 | TWD 1,825.00 | TWD 1,800.00 | TWD 1,820.00 | 28,974,140 |
| 2026-03-26 | TWD 1,850.00 | TWD 1,865.00 | TWD 1,840.00 | TWD 1,840.00 | 20,958,470 |
| 2026-03-25 | TWD 1,865.00 | TWD 1,875.00 | TWD 1,845.00 | TWD 1,845.00 | 40,964,040 |
| 2026-03-24 | TWD 1,850.00 | TWD 1,850.00 | TWD 1,800.00 | TWD 1,810.00 | 27,001,025 |
| 2026-03-23 | TWD 1,790.00 | TWD 1,815.00 | TWD 1,785.00 | TWD 1,810.00 | 34,902,948 |
| 2026-03-20 | TWD 1,860.00 | TWD 1,870.00 | TWD 1,840.00 | TWD 1,840.00 | 46,312,322 |
| 2026-03-19 | TWD 1,875.00 | TWD 1,880.00 | TWD 1,850.00 | TWD 1,850.00 | 31,040,569 |
| 2026-03-18 | TWD 1,900.00 | TWD 1,910.00 | TWD 1,890.00 | TWD 1,905.00 | 23,068,156 |
| 2026-03-17 | TWD 1,875.00 | TWD 1,880.00 | TWD 1,860.00 | TWD 1,870.00 | 23,812,211 |
| 2026-03-16 | TWD 1,875.00 | TWD 1,880.00 | TWD 1,845.00 | TWD 1,845.00 | 31,249,086 |
| 2026-03-13 | TWD 1,840.00 | TWD 1,885.00 | TWD 1,840.00 | TWD 1,865.00 | 31,214,304 |
| 2026-03-12 | TWD 1,900.00 | TWD 1,915.00 | TWD 1,885.00 | TWD 1,885.00 | 34,040,589 |
| 2026-03-11 | TWD 1,885.00 | TWD 1,950.00 | TWD 1,875.00 | TWD 1,940.00 | 36,167,313 |
| 2026-03-10 | TWD 1,870.00 | TWD 1,890.00 | TWD 1,830.00 | TWD 1,850.00 | 41,375,691 |
| 2026-03-09 | TWD 1,775.00 | TWD 1,810.00 | TWD 1,770.00 | TWD 1,810.00 | 76,459,172 |
| 2026-03-06 | TWD 1,880.00 | TWD 1,900.00 | TWD 1,880.00 | TWD 1,890.00 | 30,082,724 |
| 2026-03-05 | TWD 1,940.00 | TWD 1,960.00 | TWD 1,895.00 | TWD 1,900.00 | 48,120,463 |
| 2026-03-04 | TWD 1,895.00 | TWD 1,910.00 | TWD 1,865.00 | TWD 1,865.00 | 68,160,943 |
| 2026-03-03 | TWD 1,970.00 | TWD 1,980.00 | TWD 1,935.00 | TWD 1,935.00 | 43,090,471 |
| 2026-03-02 | TWD 1,940.00 | TWD 1,995.00 | TWD 1,940.00 | TWD 1,975.00 | 48,884,884 |
| 2026-02-26 | TWD 2,000.00 | TWD 2,010.00 | TWD 1,995.00 | TWD 1,995.00 | 58,561,388 |
| 2026-02-25 | TWD 1,995.00 | TWD 2,025.00 | TWD 1,995.00 | TWD 2,015.00 | 40,832,607 |
| 2026-02-24 | TWD 1,915.00 | TWD 1,975.00 | TWD 1,915.00 | TWD 1,965.00 | 40,961,679 |
| 2026-02-23 | TWD 1,900.00 | TWD 1,935.00 | TWD 1,900.00 | TWD 1,900.00 | 69,816,209 |
| 2026-02-11 | TWD 1,880.00 | TWD 1,925.00 | TWD 1,875.00 | TWD 1,915.00 | 40,488,310 |
| 2026-02-10 | TWD 1,845.00 | TWD 1,880.00 | TWD 1,840.00 | TWD 1,880.00 | 41,859,169 |
| 2026-02-09 | TWD 1,830.00 | TWD 1,835.00 | TWD 1,815.00 | TWD 1,815.00 | 36,529,289 |
| 2026-02-06 | TWD 1,745.00 | TWD 1,780.00 | TWD 1,740.00 | TWD 1,780.00 | 33,263,592 |
| 2026-02-05 | TWD 1,765.00 | TWD 1,780.00 | TWD 1,760.00 | TWD 1,765.00 | 26,299,986 |
| 2026-02-04 | TWD 1,785.00 | TWD 1,805.00 | TWD 1,775.00 | TWD 1,785.00 | 26,952,301 |
| 2026-02-03 | TWD 1,810.00 | TWD 1,810.00 | TWD 1,785.00 | TWD 1,800.00 | 26,744,162 |
| 2026-02-02 | TWD 1,750.00 | TWD 1,765.00 | TWD 1,745.00 | TWD 1,765.00 | 28,251,381 |
| 2026-01-30 | TWD 1,790.00 | TWD 1,800.00 | TWD 1,775.00 | TWD 1,775.00 | 40,825,139 |
| 2026-01-29 | TWD 1,830.00 | TWD 1,835.00 | TWD 1,800.00 | TWD 1,805.00 | 32,224,002 |
| 2026-01-28 | TWD 1,790.00 | TWD 1,820.00 | TWD 1,790.00 | TWD 1,820.00 | 29,301,156 |
| 2026-01-27 | TWD 1,760.00 | TWD 1,785.00 | TWD 1,755.00 | TWD 1,780.00 | 28,985,200 |
| 2026-01-26 | TWD 1,765.00 | TWD 1,785.00 | TWD 1,755.00 | TWD 1,755.00 | 22,960,198 |
| 2026-01-23 | TWD 1,770.00 | TWD 1,775.00 | TWD 1,750.00 | TWD 1,770.00 | 27,601,167 |
| 2026-01-22 | TWD 1,765.00 | TWD 1,770.00 | TWD 1,750.00 | TWD 1,760.00 | 32,069,478 |
| 2026-01-21 | TWD 1,745.00 | TWD 1,765.00 | TWD 1,740.00 | TWD 1,740.00 | 45,192,749 |
| 2026-01-20 | TWD 1,740.00 | TWD 1,775.00 | TWD 1,740.00 | TWD 1,775.00 | 29,401,234 |
| 2026-01-19 | TWD 1,725.00 | TWD 1,780.00 | TWD 1,725.00 | TWD 1,760.00 | 29,580,038 |
| 2026-01-16 | TWD 1,735.00 | TWD 1,750.00 | TWD 1,710.00 | TWD 1,740.00 | 53,551,629 |
| 2026-01-15 | TWD 1,685.00 | TWD 1,700.00 | TWD 1,680.00 | TWD 1,690.00 | 36,391,886 |
| 2026-01-14 | TWD 1,705.00 | TWD 1,715.00 | TWD 1,700.00 | TWD 1,710.00 | 29,100,816 |
| 2026-01-13 | TWD 1,720.00 | TWD 1,720.00 | TWD 1,700.00 | TWD 1,710.00 | 30,171,800 |
| 2026-01-12 | TWD 1,700.00 | TWD 1,705.00 | TWD 1,690.00 | TWD 1,690.00 | 29,987,449 |
| 2026-01-09 | TWD 1,665.00 | TWD 1,700.00 | TWD 1,655.00 | TWD 1,680.00 | 37,387,656 |
| 2026-01-08 | TWD 1,660.00 | TWD 1,700.00 | TWD 1,655.00 | TWD 1,685.00 | 29,215,618 |
| 2026-01-07 | TWD 1,665.00 | TWD 1,685.00 | TWD 1,665.00 | TWD 1,675.00 | 49,857,449 |
| 2026-01-06 | TWD 1,645.00 | TWD 1,705.00 | TWD 1,645.00 | TWD 1,705.00 | 46,751,692 |
| 2026-01-05 | TWD 1,630.00 | TWD 1,695.00 | TWD 1,625.00 | TWD 1,670.00 | 66,871,820 |
| 2026-01-02 | TWD 1,555.00 | TWD 1,585.00 | TWD 1,545.00 | TWD 1,585.00 | 37,512,761 |
| 2025-12-31 | TWD 1,520.00 | TWD 1,550.00 | TWD 1,515.00 | TWD 1,550.00 | 29,695,967 |
| 2025-12-30 | TWD 1,515.00 | TWD 1,530.00 | TWD 1,510.00 | TWD 1,520.00 | 20,325,400 |
| 2025-12-29 | TWD 1,515.00 | TWD 1,530.00 | TWD 1,510.00 | TWD 1,530.00 | 21,124,648 |
| 2025-12-26 | TWD 1,505.00 | TWD 1,510.00 | TWD 1,495.00 | TWD 1,510.00 | 18,823,612 |
| 2025-12-24 | TWD 1,495.00 | TWD 1,500.00 | TWD 1,485.00 | TWD 1,495.00 | 12,987,261 |
| 2025-12-23 | TWD 1,475.00 | TWD 1,490.00 | TWD 1,470.00 | TWD 1,490.00 | 20,739,075 |
| 2025-12-22 | TWD 1,465.00 | TWD 1,470.00 | TWD 1,455.00 | TWD 1,465.00 | 22,661,665 |
| 2025-12-19 | TWD 1,455.00 | TWD 1,455.00 | TWD 1,430.00 | TWD 1,430.00 | 38,763,280 |
| 2025-12-18 | TWD 1,420.00 | TWD 1,435.00 | TWD 1,415.00 | TWD 1,430.00 | 30,534,136 |
| 2025-12-17 | TWD 1,435.00 | TWD 1,445.00 | TWD 1,425.00 | TWD 1,430.00 | 30,535,812 |
| 2025-12-16 | TWD 1,435.00 | TWD 1,445.00 | TWD 1,425.00 | TWD 1,435.00 | 32,168,064 |
| 2025-12-15 | TWD 1,450.00 | TWD 1,455.00 | TWD 1,445.00 | TWD 1,450.00 | 25,889,058 |
| 2025-12-12 | TWD 1,475.00 | TWD 1,485.00 | TWD 1,470.00 | TWD 1,480.00 | 22,107,664 |
| 2025-12-11 | TWD 1,510.00 | TWD 1,515.00 | TWD 1,465.00 | TWD 1,470.00 | 28,924,982 |
| 2025-12-10 | TWD 1,490.00 | TWD 1,505.00 | TWD 1,485.00 | TWD 1,505.00 | 23,319,221 |
| 2025-12-09 | TWD 1,495.00 | TWD 1,500.00 | TWD 1,480.00 | TWD 1,480.00 | 24,235,825 |
| 2025-12-08 | TWD 1,465.00 | TWD 1,495.00 | TWD 1,460.00 | TWD 1,495.00 | 24,257,260 |
| 2025-12-05 | TWD 1,445.00 | TWD 1,460.00 | TWD 1,440.00 | TWD 1,460.00 | 21,072,604 |
| 2025-12-04 | TWD 1,445.00 | TWD 1,450.00 | TWD 1,430.00 | TWD 1,445.00 | 20,696,944 |
| 2025-12-03 | TWD 1,440.00 | TWD 1,450.00 | TWD 1,435.00 | TWD 1,450.00 | 20,301,540 |
| 2025-12-02 | TWD 1,430.00 | TWD 1,440.00 | TWD 1,420.00 | TWD 1,430.00 | 23,544,477 |
| 2025-12-01 | TWD 1,445.00 | TWD 1,445.00 | TWD 1,410.00 | TWD 1,410.00 | 30,559,208 |
| 2025-11-28 | TWD 1,440.00 | TWD 1,455.00 | TWD 1,435.00 | TWD 1,440.00 | 23,152,513 |
| 2025-11-27 | TWD 1,450.00 | TWD 1,455.00 | TWD 1,430.00 | TWD 1,435.00 | 22,039,774 |
| 2025-11-26 | TWD 1,430.00 | TWD 1,440.00 | TWD 1,425.00 | TWD 1,440.00 | 29,213,211 |
| 2025-11-25 | TWD 1,425.00 | TWD 1,425.00 | TWD 1,405.00 | TWD 1,415.00 | 27,427,405 |
| 2025-11-24 | TWD 1,400.00 | TWD 1,405.00 | TWD 1,375.00 | TWD 1,375.00 | 79,134,658 |
| 2025-11-21 | TWD 1,395.00 | TWD 1,405.00 | TWD 1,385.00 | TWD 1,385.00 | 54,518,246 |
| 2025-11-20 | TWD 1,450.00 | TWD 1,460.00 | TWD 1,440.00 | TWD 1,455.00 | 25,964,403 |
| 2025-11-19 | TWD 1,400.00 | TWD 1,415.00 | TWD 1,395.00 | TWD 1,395.00 | 35,591,948 |
| 2025-11-18 | TWD 1,435.00 | TWD 1,435.00 | TWD 1,405.00 | TWD 1,405.00 | 42,198,432 |
| 2025-11-17 | TWD 1,450.00 | TWD 1,460.00 | TWD 1,445.00 | TWD 1,445.00 | 26,602,730 |
| 2025-11-14 | TWD 1,425.00 | TWD 1,440.00 | TWD 1,425.00 | TWD 1,430.00 | 26,861,702 |
| 2025-11-13 | TWD 1,460.00 | TWD 1,470.00 | TWD 1,460.00 | TWD 1,460.00 | 21,255,597 |
| 2025-11-12 | TWD 1,470.00 | TWD 1,485.00 | TWD 1,460.00 | TWD 1,475.00 | 23,642,502 |
| 2025-11-11 | TWD 1,490.00 | TWD 1,495.00 | TWD 1,465.00 | TWD 1,465.00 | 22,444,166 |
| 2025-11-10 | TWD 1,470.00 | TWD 1,485.00 | TWD 1,465.00 | TWD 1,475.00 | 25,281,744 |
| 2025-11-07 | TWD 1,460.00 | TWD 1,465.00 | TWD 1,455.00 | TWD 1,460.00 | 20,329,390 |
| 2025-11-06 | TWD 1,470.00 | TWD 1,480.00 | TWD 1,465.00 | TWD 1,465.00 | 27,411,394 |
| 2025-11-05 | TWD 1,480.00 | TWD 1,485.00 | TWD 1,455.00 | TWD 1,460.00 | 56,305,422 |
| 2025-11-04 | TWD 1,520.00 | TWD 1,525.00 | TWD 1,495.00 | TWD 1,505.00 | 33,925,673 |
| 2025-11-03 | TWD 1,510.00 | TWD 1,520.00 | TWD 1,490.00 | TWD 1,510.00 | 29,118,770 |
| 2025-10-31 | TWD 1,515.00 | TWD 1,525.00 | TWD 1,500.00 | TWD 1,500.00 | 31,928,423 |
| 2025-10-30 | TWD 1,515.00 | TWD 1,520.00 | TWD 1,500.00 | TWD 1,505.00 | 27,867,757 |
| 2025-10-29 | TWD 1,495.00 | TWD 1,515.00 | TWD 1,490.00 | TWD 1,505.00 | 30,631,103 |
| 2025-10-28 | TWD 1,480.00 | TWD 1,490.00 | TWD 1,470.00 | TWD 1,475.00 | 28,381,919 |
| 2025-10-27 | TWD 1,500.00 | TWD 1,500.00 | TWD 1,480.00 | TWD 1,480.00 | 32,851,952 |
| 2025-10-23 | TWD 1,440.00 | TWD 1,455.00 | TWD 1,435.00 | TWD 1,450.00 | 23,570,046 |
| 2025-10-22 | TWD 1,460.00 | TWD 1,470.00 | TWD 1,455.00 | TWD 1,460.00 | 27,360,948 |
| 2025-10-21 | TWD 1,485.00 | TWD 1,500.00 | TWD 1,480.00 | TWD 1,480.00 | 34,601,251 |
| 2025-10-20 | TWD 1,460.00 | TWD 1,495.00 | TWD 1,455.00 | TWD 1,480.00 | 33,015,553 |
| 2025-10-17 | TWD 1,455.00 | TWD 1,465.00 | TWD 1,450.00 | TWD 1,450.00 | 38,077,331 |
| 2025-10-16 | TWD 1,465.00 | TWD 1,495.00 | TWD 1,465.00 | TWD 1,485.00 | 37,737,678 |
| 2025-10-15 | TWD 1,435.00 | TWD 1,465.00 | TWD 1,425.00 | TWD 1,465.00 | 41,056,405 |
| 2025-10-14 | TWD 1,455.00 | TWD 1,460.00 | TWD 1,420.00 | TWD 1,425.00 | 39,889,256 |
| 2025-10-13 | TWD 1,390.00 | TWD 1,420.00 | TWD 1,390.00 | TWD 1,415.00 | 53,850,992 |
| 2025-10-09 | TWD 1,440.00 | TWD 1,455.00 | TWD 1,430.00 | TWD 1,440.00 | 39,052,134 |
| 2025-10-08 | TWD 1,410.00 | TWD 1,420.00 | TWD 1,405.00 | TWD 1,415.00 | 23,064,494 |