Quanta Computer Inc. (2382) Price History
Daily open, high, low, close and volume for Quanta Computer Inc. (2382) from 2025-10-08 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | TWD 311.00 | TWD 325.00 | TWD 311.00 | TWD 320.50 | 8,492,298 |
| 2026-10-19 | TWD 317.00 | TWD 318.00 | TWD 311.00 | TWD 314.50 | 9,575,938 |
| 2026-10-16 | TWD 320.00 | TWD 324.50 | TWD 319.00 | TWD 322.00 | 9,511,272 |
| 2026-10-15 | TWD 320.50 | TWD 320.50 | TWD 313.50 | TWD 316.50 | 14,860,341 |
| 2026-10-14 | TWD 325.00 | TWD 326.50 | TWD 322.00 | TWD 323.00 | 11,851,422 |
| 2026-10-13 | TWD 318.00 | TWD 325.00 | TWD 317.00 | TWD 323.00 | 10,334,499 |
| 2026-10-12 | TWD 320.00 | TWD 325.50 | TWD 319.00 | TWD 322.00 | 8,115,429 |
| 2026-10-08 | TWD 328.00 | TWD 328.50 | TWD 321.00 | TWD 325.50 | 16,798,850 |
| 2026-10-07 | TWD 335.00 | TWD 337.50 | TWD 332.50 | TWD 335.00 | 9,442,843 |
| 2026-10-06 | TWD 332.50 | TWD 336.00 | TWD 331.50 | TWD 333.50 | 9,726,187 |
| 2026-10-05 | TWD 335.00 | TWD 336.00 | TWD 330.00 | TWD 331.00 | 13,259,625 |
| 2026-10-02 | TWD 333.00 | TWD 334.50 | TWD 330.00 | TWD 332.00 | 9,953,881 |
| 2026-10-01 | TWD 333.00 | TWD 335.00 | TWD 330.00 | TWD 334.00 | 14,409,568 |
| 2026-09-30 | TWD 340.00 | TWD 340.50 | TWD 333.50 | TWD 333.50 | 11,671,979 |
| 2026-09-29 | TWD 341.00 | TWD 342.00 | TWD 336.50 | TWD 336.50 | 9,674,015 |
| 2026-09-24 | TWD 338.00 | TWD 339.50 | TWD 335.00 | TWD 338.50 | 9,170,880 |
| 2026-09-23 | TWD 342.50 | TWD 343.00 | TWD 340.00 | TWD 341.50 | 9,376,696 |
| 2026-09-22 | TWD 348.50 | TWD 349.00 | TWD 340.00 | TWD 342.00 | 10,845,226 |
| 2026-09-21 | TWD 344.00 | TWD 344.50 | TWD 339.00 | TWD 344.50 | 8,078,091 |
| 2026-09-18 | TWD 346.50 | TWD 346.50 | TWD 340.00 | TWD 343.00 | 21,255,470 |
| 2026-09-17 | TWD 341.50 | TWD 346.00 | TWD 340.00 | TWD 344.00 | 15,911,602 |
| 2026-09-16 | TWD 334.50 | TWD 341.00 | TWD 333.00 | TWD 340.50 | 16,761,551 |
| 2026-09-15 | TWD 331.00 | TWD 338.00 | TWD 330.50 | TWD 333.00 | 7,868,822 |
| 2026-09-14 | TWD 330.00 | TWD 334.00 | TWD 328.50 | TWD 332.50 | 7,890,894 |
| 2026-09-11 | TWD 330.50 | TWD 336.50 | TWD 329.50 | TWD 336.50 | 10,850,704 |
| 2026-09-10 | TWD 336.50 | TWD 340.50 | TWD 332.00 | TWD 336.00 | 13,209,372 |
| 2026-09-09 | TWD 336.50 | TWD 344.00 | TWD 335.00 | TWD 342.00 | 25,846,633 |
| 2026-09-08 | TWD 344.50 | TWD 344.50 | TWD 328.00 | TWD 328.00 | 33,862,713 |
| 2026-09-07 | TWD 350.00 | TWD 351.50 | TWD 340.50 | TWD 347.50 | 13,294,691 |
| 2026-09-04 | TWD 340.50 | TWD 347.00 | TWD 340.50 | TWD 345.00 | 19,888,501 |
| 2026-09-03 | TWD 339.50 | TWD 342.50 | TWD 332.50 | TWD 335.00 | 11,610,832 |
| 2026-09-02 | TWD 338.00 | TWD 341.50 | TWD 336.00 | TWD 337.00 | 9,238,885 |
| 2026-09-01 | TWD 337.00 | TWD 342.00 | TWD 335.50 | TWD 342.00 | 13,822,760 |
| 2026-08-31 | TWD 329.50 | TWD 338.50 | TWD 326.00 | TWD 338.50 | 16,014,086 |
| 2026-08-28 | TWD 336.50 | TWD 338.50 | TWD 330.00 | TWD 332.50 | 10,412,029 |
| 2026-08-27 | TWD 334.50 | TWD 339.00 | TWD 331.00 | TWD 333.50 | 10,970,530 |
| 2026-08-26 | TWD 327.50 | TWD 333.00 | TWD 325.00 | TWD 332.50 | 8,159,737 |
| 2026-08-25 | TWD 321.50 | TWD 328.50 | TWD 319.50 | TWD 328.50 | 7,732,974 |
| 2026-08-24 | TWD 321.50 | TWD 325.50 | TWD 321.00 | TWD 325.00 | 5,643,469 |
| 2026-08-21 | TWD 327.50 | TWD 327.50 | TWD 320.50 | TWD 321.50 | 8,516,164 |
| 2026-08-20 | TWD 330.00 | TWD 333.00 | TWD 325.00 | TWD 327.00 | 11,928,858 |
| 2026-08-19 | TWD 321.50 | TWD 333.50 | TWD 317.50 | TWD 331.00 | 16,260,606 |
| 2026-08-18 | TWD 330.00 | TWD 330.50 | TWD 323.50 | TWD 327.00 | 13,777,590 |
| 2026-08-17 | TWD 332.00 | TWD 339.00 | TWD 330.50 | TWD 333.50 | 29,370,266 |
| 2026-08-14 | TWD 325.00 | TWD 336.50 | TWD 318.00 | TWD 327.50 | 41,703,201 |
| 2026-08-13 | TWD 328.00 | TWD 328.50 | TWD 320.50 | TWD 325.00 | 19,247,890 |
| 2026-08-12 | TWD 317.00 | TWD 330.00 | TWD 316.50 | TWD 325.50 | 22,794,850 |
| 2026-08-11 | TWD 312.50 | TWD 316.50 | TWD 309.50 | TWD 315.50 | 15,539,934 |
| 2026-08-10 | TWD 301.00 | TWD 313.50 | TWD 300.00 | TWD 313.50 | 22,351,643 |
| 2026-08-07 | TWD 305.00 | TWD 305.00 | TWD 295.00 | TWD 298.00 | 16,833,356 |
| 2026-08-06 | TWD 301.50 | TWD 305.00 | TWD 299.00 | TWD 302.00 | 13,392,521 |
| 2026-08-05 | TWD 306.50 | TWD 310.50 | TWD 302.50 | TWD 304.00 | 18,753,435 |
| 2026-08-04 | TWD 291.00 | TWD 305.00 | TWD 291.00 | TWD 300.50 | 24,442,219 |
| 2026-08-03 | TWD 287.50 | TWD 300.00 | TWD 284.00 | TWD 296.50 | 28,979,504 |
| 2026-07-31 | TWD 299.00 | TWD 299.00 | TWD 285.00 | TWD 291.50 | 47,553,396 |
| 2026-07-30 | TWD 288.00 | TWD 288.00 | TWD 279.00 | TWD 279.00 | 57,466,502 |
| 2026-07-29 | TWD 319.00 | TWD 322.50 | TWD 301.50 | TWD 309.50 | 27,556,543 |
| 2026-07-28 | TWD 312.00 | TWD 315.50 | TWD 308.00 | TWD 313.50 | 19,980,834 |
| 2026-07-27 | TWD 324.50 | TWD 326.50 | TWD 314.50 | TWD 322.00 | 19,353,740 |
| 2026-07-24 | TWD 330.00 | TWD 335.00 | TWD 328.00 | TWD 328.00 | 10,662,843 |
| 2026-07-23 | TWD 331.00 | TWD 337.50 | TWD 328.00 | TWD 336.00 | 23,443,499 |
| 2026-07-22 | TWD 326.00 | TWD 335.00 | TWD 326.00 | TWD 329.00 | 23,277,751 |
| 2026-07-21 | TWD 319.50 | TWD 324.00 | TWD 314.00 | TWD 324.00 | 22,285,659 |
| 2026-07-20 | TWD 331.50 | TWD 333.00 | TWD 309.00 | TWD 316.00 | 35,410,793 |
| 2026-07-17 | TWD 346.00 | TWD 349.00 | TWD 324.50 | TWD 325.50 | 32,477,626 |
| 2026-07-16 | TWD 360.50 | TWD 360.50 | TWD 349.00 | TWD 352.00 | 32,289,156 |
| 2026-07-15 | TWD 383.50 | TWD 384.00 | TWD 376.00 | TWD 381.00 | 21,418,515 |
| 2026-07-14 | TWD 378.00 | TWD 380.00 | TWD 368.00 | TWD 380.00 | 22,083,411 |
| 2026-07-13 | TWD 377.00 | TWD 385.00 | TWD 374.00 | TWD 378.00 | 14,941,919 |
| 2026-07-09 | TWD 379.50 | TWD 380.50 | TWD 373.50 | TWD 373.50 | 13,769,677 |
| 2026-07-08 | TWD 376.00 | TWD 380.50 | TWD 367.00 | TWD 377.00 | 15,329,441 |
| 2026-07-07 | TWD 374.50 | TWD 380.00 | TWD 372.50 | TWD 373.00 | 15,283,927 |
| 2026-07-06 | TWD 381.50 | TWD 393.00 | TWD 378.00 | TWD 378.00 | 23,783,284 |
| 2026-07-03 | TWD 369.00 | TWD 378.00 | TWD 368.50 | TWD 377.00 | 12,753,585 |
| 2026-07-02 | TWD 366.00 | TWD 372.00 | TWD 365.50 | TWD 369.00 | 8,779,223 |
| 2026-07-01 | TWD 373.50 | TWD 376.50 | TWD 368.50 | TWD 372.00 | 13,631,428 |
| 2026-06-30 | TWD 371.00 | TWD 371.50 | TWD 365.50 | TWD 368.00 | 10,812,609 |
| 2026-06-29 | TWD 368.00 | TWD 372.00 | TWD 363.00 | TWD 367.00 | 11,309,602 |
| 2026-06-26 | TWD 362.00 | TWD 372.00 | TWD 357.00 | TWD 362.00 | 20,172,875 |
| 2026-06-25 | TWD 375.00 | TWD 375.00 | TWD 365.00 | TWD 366.50 | 13,229,175 |
| 2026-06-24 | TWD 367.00 | TWD 372.00 | TWD 364.50 | TWD 372.00 | 10,798,782 |
| 2026-06-23 | TWD 381.00 | TWD 381.00 | TWD 368.00 | TWD 372.50 | 15,629,070 |
| 2026-06-22 | TWD 378.50 | TWD 385.00 | TWD 376.50 | TWD 380.00 | 18,712,055 |
| 2026-06-18 | TWD 374.50 | TWD 379.50 | TWD 372.50 | TWD 376.00 | 22,067,558 |
| 2026-06-17 | TWD 361.00 | TWD 374.00 | TWD 358.00 | TWD 374.00 | 19,621,163 |
| 2026-06-16 | TWD 371.50 | TWD 372.50 | TWD 362.00 | TWD 362.50 | 19,438,724 |
| 2026-06-15 | TWD 381.50 | TWD 386.50 | TWD 368.00 | TWD 370.00 | 21,792,529 |
| 2026-06-12 | TWD 378.00 | TWD 384.00 | TWD 372.00 | TWD 372.00 | 23,898,289 |
| 2026-06-11 | TWD 373.50 | TWD 385.00 | TWD 359.00 | TWD 370.00 | 47,724,251 |
| 2026-06-10 | TWD 370.00 | TWD 380.50 | TWD 363.50 | TWD 380.50 | 45,360,619 |
| 2026-06-09 | TWD 378.00 | TWD 383.00 | TWD 373.50 | TWD 375.00 | 49,988,953 |
| 2026-06-08 | TWD 357.00 | TWD 376.50 | TWD 357.00 | TWD 376.50 | 62,364,056 |
| 2026-06-05 | TWD 392.50 | TWD 395.50 | TWD 375.00 | TWD 390.50 | 67,497,439 |
| 2026-06-04 | TWD 402.00 | TWD 412.00 | TWD 395.00 | TWD 404.00 | 72,350,922 |
| 2026-06-03 | TWD 408.50 | TWD 438.00 | TWD 393.00 | TWD 417.00 | 107,345,100 |
| 2026-06-02 | TWD 375.00 | TWD 409.50 | TWD 369.50 | TWD 400.50 | 149,304,890 |
| 2026-06-01 | TWD 366.00 | TWD 372.50 | TWD 361.00 | TWD 372.50 | 74,697,985 |
| 2026-05-29 | TWD 315.50 | TWD 339.00 | TWD 315.50 | TWD 339.00 | 85,801,526 |
| 2026-05-28 | TWD 312.50 | TWD 319.00 | TWD 308.50 | TWD 308.50 | 42,499,117 |
| 2026-05-27 | TWD 322.00 | TWD 323.50 | TWD 312.00 | TWD 312.00 | 42,843,302 |
| 2026-05-26 | TWD 322.00 | TWD 327.00 | TWD 316.50 | TWD 316.50 | 45,494,325 |
| 2026-05-25 | TWD 322.00 | TWD 325.00 | TWD 316.50 | TWD 316.50 | 46,072,021 |
| 2026-05-22 | TWD 310.00 | TWD 317.00 | TWD 305.50 | TWD 316.00 | 35,356,329 |
| 2026-05-21 | TWD 296.00 | TWD 312.50 | TWD 295.00 | TWD 308.00 | 38,439,137 |
| 2026-05-20 | TWD 288.50 | TWD 294.00 | TWD 288.50 | TWD 290.00 | 35,637,724 |
| 2026-05-19 | TWD 300.00 | TWD 302.50 | TWD 290.00 | TWD 290.00 | 36,459,558 |
| 2026-05-18 | TWD 305.00 | TWD 305.00 | TWD 296.00 | TWD 300.00 | 30,660,872 |
| 2026-05-15 | TWD 310.00 | TWD 317.00 | TWD 305.00 | TWD 306.00 | 63,955,695 |
| 2026-05-14 | TWD 346.00 | TWD 351.50 | TWD 333.00 | TWD 334.50 | 21,209,485 |
| 2026-05-13 | TWD 339.50 | TWD 343.00 | TWD 335.50 | TWD 340.50 | 12,934,119 |
| 2026-05-12 | TWD 346.50 | TWD 347.50 | TWD 338.00 | TWD 340.00 | 12,568,332 |
| 2026-05-11 | TWD 350.00 | TWD 350.00 | TWD 341.50 | TWD 343.50 | 14,155,601 |
| 2026-05-08 | TWD 343.50 | TWD 345.50 | TWD 335.50 | TWD 340.50 | 16,966,541 |
| 2026-05-07 | TWD 349.00 | TWD 352.50 | TWD 341.00 | TWD 344.00 | 22,762,782 |
| 2026-05-06 | TWD 328.00 | TWD 348.00 | TWD 328.00 | TWD 346.50 | 43,497,194 |
| 2026-05-05 | TWD 317.00 | TWD 323.50 | TWD 315.00 | TWD 321.00 | 12,107,580 |
| 2026-05-04 | TWD 317.50 | TWD 321.50 | TWD 315.00 | TWD 318.00 | 17,268,695 |
| 2026-04-30 | TWD 320.00 | TWD 321.00 | TWD 312.00 | TWD 312.50 | 18,159,119 |
| 2026-04-29 | TWD 322.00 | TWD 322.00 | TWD 317.00 | TWD 322.00 | 11,287,573 |
| 2026-04-28 | TWD 328.50 | TWD 330.00 | TWD 317.50 | TWD 321.00 | 15,525,273 |
| 2026-04-27 | TWD 328.00 | TWD 328.50 | TWD 319.50 | TWD 325.50 | 16,103,840 |
| 2026-04-24 | TWD 325.00 | TWD 326.50 | TWD 318.00 | TWD 323.00 | 17,980,123 |
| 2026-04-23 | TWD 337.50 | TWD 339.00 | TWD 317.00 | TWD 322.00 | 26,593,810 |
| 2026-04-22 | TWD 342.00 | TWD 345.00 | TWD 333.50 | TWD 335.00 | 17,860,191 |
| 2026-04-21 | TWD 333.00 | TWD 341.00 | TWD 332.00 | TWD 340.00 | 23,951,645 |
| 2026-04-20 | TWD 320.00 | TWD 330.50 | TWD 320.00 | TWD 329.00 | 18,863,979 |
| 2026-04-17 | TWD 320.00 | TWD 327.50 | TWD 317.50 | TWD 323.00 | 19,570,331 |
| 2026-04-16 | TWD 314.50 | TWD 318.50 | TWD 311.00 | TWD 318.50 | 18,097,798 |
| 2026-04-15 | TWD 324.00 | TWD 325.00 | TWD 307.00 | TWD 308.50 | 33,056,704 |
| 2026-04-14 | TWD 321.00 | TWD 329.50 | TWD 321.00 | TWD 323.00 | 20,044,944 |
| 2026-04-13 | TWD 320.00 | TWD 320.50 | TWD 313.00 | TWD 319.00 | 16,490,167 |
| 2026-04-10 | TWD 315.00 | TWD 327.50 | TWD 312.00 | TWD 321.50 | 37,845,000 |
| 2026-04-09 | TWD 304.50 | TWD 314.00 | TWD 295.00 | TWD 313.00 | 45,878,717 |
| 2026-04-08 | TWD 295.00 | TWD 307.50 | TWD 293.50 | TWD 307.50 | 52,427,615 |
| 2026-04-07 | TWD 287.00 | TWD 289.50 | TWD 284.00 | TWD 289.00 | 8,886,237 |
| 2026-04-02 | TWD 290.50 | TWD 291.50 | TWD 284.50 | TWD 284.50 | 11,027,428 |
| 2026-04-01 | TWD 287.00 | TWD 291.00 | TWD 285.00 | TWD 290.50 | 18,174,983 |
| 2026-03-31 | TWD 280.00 | TWD 284.50 | TWD 278.00 | TWD 278.50 | 16,654,046 |
| 2026-03-30 | TWD 282.00 | TWD 284.50 | TWD 280.50 | TWD 281.00 | 17,247,411 |
| 2026-03-27 | TWD 283.50 | TWD 289.50 | TWD 282.00 | TWD 289.00 | 12,806,436 |
| 2026-03-26 | TWD 287.00 | TWD 291.00 | TWD 284.00 | TWD 287.00 | 11,204,685 |
| 2026-03-25 | TWD 286.50 | TWD 288.00 | TWD 282.50 | TWD 285.00 | 9,141,813 |
| 2026-03-24 | TWD 283.00 | TWD 285.00 | TWD 281.00 | TWD 281.50 | 10,220,480 |
| 2026-03-23 | TWD 278.50 | TWD 282.50 | TWD 275.50 | TWD 280.00 | 15,239,375 |
| 2026-03-20 | TWD 286.00 | TWD 288.00 | TWD 281.00 | TWD 283.50 | 13,087,791 |
| 2026-03-19 | TWD 290.50 | TWD 292.00 | TWD 286.00 | TWD 286.50 | 10,174,768 |
| 2026-03-18 | TWD 292.00 | TWD 295.00 | TWD 291.50 | TWD 293.00 | 18,392,851 |
| 2026-03-17 | TWD 290.50 | TWD 292.50 | TWD 288.00 | TWD 289.00 | 13,889,345 |
| 2026-03-16 | TWD 290.00 | TWD 292.00 | TWD 287.50 | TWD 289.00 | 14,489,156 |
| 2026-03-13 | TWD 286.00 | TWD 290.00 | TWD 283.50 | TWD 289.00 | 9,844,284 |
| 2026-03-12 | TWD 289.50 | TWD 290.50 | TWD 284.50 | TWD 288.50 | 14,202,639 |
| 2026-03-11 | TWD 283.00 | TWD 290.00 | TWD 283.00 | TWD 289.00 | 17,823,474 |
| 2026-03-10 | TWD 286.00 | TWD 287.50 | TWD 279.50 | TWD 282.50 | 16,300,354 |
| 2026-03-09 | TWD 272.50 | TWD 282.00 | TWD 272.00 | TWD 282.00 | 17,989,005 |
| 2026-03-06 | TWD 287.00 | TWD 289.00 | TWD 282.50 | TWD 289.00 | 12,786,246 |
| 2026-03-05 | TWD 288.00 | TWD 293.00 | TWD 286.00 | TWD 289.50 | 19,504,646 |
| 2026-03-04 | TWD 289.00 | TWD 289.50 | TWD 281.00 | TWD 281.00 | 31,455,993 |
| 2026-03-03 | TWD 302.00 | TWD 302.00 | TWD 293.00 | TWD 294.50 | 21,602,141 |
| 2026-03-02 | TWD 291.50 | TWD 302.00 | TWD 289.00 | TWD 301.00 | 43,986,426 |
| 2026-02-26 | TWD 302.00 | TWD 302.00 | TWD 290.00 | TWD 291.50 | 24,333,369 |
| 2026-02-25 | TWD 285.50 | TWD 299.00 | TWD 285.50 | TWD 297.50 | 48,175,085 |
| 2026-02-24 | TWD 286.50 | TWD 286.50 | TWD 282.00 | TWD 284.00 | 13,327,516 |
| 2026-02-23 | TWD 288.00 | TWD 288.50 | TWD 282.50 | TWD 283.50 | 20,793,859 |
| 2026-02-11 | TWD 286.00 | TWD 286.50 | TWD 281.00 | TWD 286.00 | 16,235,356 |
| 2026-02-10 | TWD 285.00 | TWD 287.00 | TWD 282.50 | TWD 285.00 | 15,106,626 |
| 2026-02-09 | TWD 284.00 | TWD 285.00 | TWD 281.50 | TWD 284.00 | 12,411,543 |
| 2026-02-06 | TWD 273.50 | TWD 280.00 | TWD 268.50 | TWD 279.50 | 18,269,366 |
| 2026-02-05 | TWD 275.50 | TWD 281.50 | TWD 272.00 | TWD 273.00 | 11,297,980 |
| 2026-02-04 | TWD 274.50 | TWD 278.50 | TWD 272.50 | TWD 278.00 | 9,610,602 |
| 2026-02-03 | TWD 278.50 | TWD 281.00 | TWD 272.00 | TWD 276.50 | 13,650,260 |
| 2026-02-02 | TWD 279.50 | TWD 279.50 | TWD 271.50 | TWD 273.00 | 16,449,715 |
| 2026-01-30 | TWD 282.50 | TWD 283.00 | TWD 276.50 | TWD 280.00 | 16,968,193 |
| 2026-01-29 | TWD 287.00 | TWD 288.00 | TWD 281.50 | TWD 283.00 | 10,986,703 |
| 2026-01-28 | TWD 288.00 | TWD 292.00 | TWD 284.50 | TWD 287.00 | 14,966,747 |
| 2026-01-27 | TWD 287.50 | TWD 290.00 | TWD 285.00 | TWD 287.50 | 11,017,049 |
| 2026-01-26 | TWD 283.00 | TWD 287.00 | TWD 280.50 | TWD 287.00 | 18,267,347 |
| 2026-01-23 | TWD 284.50 | TWD 285.50 | TWD 278.50 | TWD 280.00 | 12,105,528 |
| 2026-01-22 | TWD 279.50 | TWD 283.00 | TWD 278.50 | TWD 283.00 | 15,748,702 |
| 2026-01-21 | TWD 275.50 | TWD 279.50 | TWD 273.50 | TWD 275.00 | 14,842,272 |
| 2026-01-20 | TWD 281.00 | TWD 282.00 | TWD 277.00 | TWD 277.50 | 13,458,730 |
| 2026-01-19 | TWD 288.50 | TWD 288.50 | TWD 281.50 | TWD 282.00 | 15,902,921 |
| 2026-01-16 | TWD 286.00 | TWD 290.00 | TWD 285.50 | TWD 289.50 | 23,531,351 |
| 2026-01-15 | TWD 285.50 | TWD 285.50 | TWD 279.50 | TWD 283.00 | 15,472,828 |
| 2026-01-14 | TWD 282.00 | TWD 287.00 | TWD 280.00 | TWD 286.00 | 27,756,504 |
| 2026-01-13 | TWD 284.00 | TWD 285.00 | TWD 277.00 | TWD 279.00 | 16,835,517 |
| 2026-01-12 | TWD 285.50 | TWD 286.00 | TWD 278.00 | TWD 280.50 | 20,628,829 |
| 2026-01-09 | TWD 278.00 | TWD 287.50 | TWD 277.00 | TWD 283.00 | 49,358,199 |
| 2026-01-08 | TWD 280.50 | TWD 281.00 | TWD 272.00 | TWD 273.00 | 23,946,237 |
| 2026-01-07 | TWD 282.00 | TWD 285.00 | TWD 280.50 | TWD 282.00 | 18,766,287 |
| 2026-01-06 | TWD 277.00 | TWD 282.00 | TWD 273.50 | TWD 282.00 | 23,580,699 |
| 2026-01-05 | TWD 277.50 | TWD 280.00 | TWD 275.00 | TWD 278.00 | 25,469,229 |
| 2026-01-02 | TWD 274.00 | TWD 280.00 | TWD 270.00 | TWD 277.00 | 22,740,078 |
| 2025-12-31 | TWD 263.50 | TWD 272.50 | TWD 263.50 | TWD 272.00 | 23,869,710 |
| 2025-12-30 | TWD 263.00 | TWD 263.00 | TWD 260.50 | TWD 263.00 | 11,968,569 |
| 2025-12-29 | TWD 262.00 | TWD 265.00 | TWD 260.50 | TWD 263.00 | 14,325,071 |
| 2025-12-26 | TWD 265.00 | TWD 265.00 | TWD 261.00 | TWD 263.00 | 15,952,492 |
| 2025-12-24 | TWD 265.50 | TWD 267.00 | TWD 263.50 | TWD 264.00 | 14,381,521 |
| 2025-12-23 | TWD 268.00 | TWD 268.00 | TWD 263.50 | TWD 264.50 | 17,223,183 |
| 2025-12-22 | TWD 267.50 | TWD 268.50 | TWD 265.00 | TWD 267.00 | 18,882,439 |
| 2025-12-19 | TWD 262.50 | TWD 265.00 | TWD 261.50 | TWD 265.00 | 21,950,230 |
| 2025-12-18 | TWD 265.00 | TWD 265.50 | TWD 260.00 | TWD 260.00 | 26,916,273 |
| 2025-12-17 | TWD 269.50 | TWD 271.00 | TWD 265.00 | TWD 265.00 | 49,191,056 |
| 2025-12-16 | TWD 282.00 | TWD 282.50 | TWD 273.00 | TWD 273.00 | 26,216,176 |
| 2025-12-15 | TWD 282.50 | TWD 285.50 | TWD 280.50 | TWD 285.00 | 8,298,474 |
| 2025-12-12 | TWD 290.00 | TWD 290.50 | TWD 285.50 | TWD 286.50 | 6,161,744 |
| 2025-12-11 | TWD 295.00 | TWD 295.00 | TWD 287.50 | TWD 288.00 | 10,861,922 |
| 2025-12-10 | TWD 297.50 | TWD 298.50 | TWD 291.00 | TWD 292.50 | 10,023,211 |
| 2025-12-09 | TWD 299.00 | TWD 301.50 | TWD 293.50 | TWD 296.00 | 14,925,284 |
| 2025-12-08 | TWD 297.50 | TWD 298.00 | TWD 295.00 | TWD 297.50 | 11,022,569 |
| 2025-12-05 | TWD 294.50 | TWD 301.00 | TWD 294.00 | TWD 297.50 | 21,889,164 |
| 2025-12-04 | TWD 293.00 | TWD 294.50 | TWD 292.00 | TWD 294.50 | 11,435,414 |
| 2025-12-03 | TWD 287.50 | TWD 293.00 | TWD 287.50 | TWD 292.50 | 14,680,289 |
| 2025-12-02 | TWD 288.00 | TWD 293.00 | TWD 287.50 | TWD 288.50 | 15,581,808 |
| 2025-12-01 | TWD 283.00 | TWD 288.00 | TWD 282.00 | TWD 287.00 | 16,398,925 |
| 2025-11-28 | TWD 281.00 | TWD 284.00 | TWD 276.00 | TWD 282.00 | 12,623,082 |
| 2025-11-27 | TWD 279.00 | TWD 282.00 | TWD 278.00 | TWD 281.50 | 6,456,741 |
| 2025-11-26 | TWD 278.00 | TWD 281.00 | TWD 276.50 | TWD 279.50 | 9,438,475 |
| 2025-11-25 | TWD 278.00 | TWD 279.50 | TWD 274.00 | TWD 275.00 | 9,336,982 |
| 2025-11-24 | TWD 272.00 | TWD 274.00 | TWD 270.00 | TWD 272.00 | 14,853,862 |
| 2025-11-21 | TWD 267.50 | TWD 272.00 | TWD 266.50 | TWD 270.00 | 13,500,642 |
| 2025-11-20 | TWD 275.00 | TWD 276.50 | TWD 272.50 | TWD 274.00 | 10,134,936 |
| 2025-11-19 | TWD 271.00 | TWD 273.50 | TWD 267.00 | TWD 267.00 | 14,254,017 |
| 2025-11-18 | TWD 275.00 | TWD 278.50 | TWD 270.00 | TWD 270.00 | 18,467,673 |
| 2025-11-17 | TWD 281.00 | TWD 282.50 | TWD 275.00 | TWD 276.00 | 13,276,681 |
| 2025-11-14 | TWD 281.00 | TWD 282.50 | TWD 278.00 | TWD 279.50 | 19,613,902 |
| 2025-11-13 | TWD 292.00 | TWD 293.50 | TWD 285.00 | TWD 285.00 | 24,935,287 |
| 2025-11-12 | TWD 288.00 | TWD 289.50 | TWD 285.50 | TWD 288.00 | 15,684,240 |
| 2025-11-11 | TWD 294.00 | TWD 297.50 | TWD 291.00 | TWD 291.50 | 11,963,258 |
| 2025-11-10 | TWD 288.00 | TWD 291.50 | TWD 286.00 | TWD 291.50 | 9,497,885 |
| 2025-11-07 | TWD 290.00 | TWD 291.50 | TWD 286.50 | TWD 287.00 | 9,629,708 |
| 2025-11-06 | TWD 289.50 | TWD 297.00 | TWD 287.00 | TWD 293.00 | 14,777,764 |
| 2025-11-05 | TWD 282.00 | TWD 290.00 | TWD 280.00 | TWD 289.50 | 18,775,068 |
| 2025-11-04 | TWD 297.50 | TWD 298.50 | TWD 287.00 | TWD 287.50 | 19,508,256 |
| 2025-11-03 | TWD 300.00 | TWD 302.50 | TWD 296.00 | TWD 297.50 | 11,626,090 |
| 2025-10-31 | TWD 306.00 | TWD 306.50 | TWD 300.50 | TWD 300.50 | 13,315,938 |
| 2025-10-30 | TWD 308.00 | TWD 310.00 | TWD 303.00 | TWD 306.00 | 20,602,549 |
| 2025-10-29 | TWD 307.00 | TWD 309.00 | TWD 305.00 | TWD 308.00 | 13,100,507 |
| 2025-10-28 | TWD 308.00 | TWD 308.50 | TWD 303.00 | TWD 304.00 | 17,765,962 |
| 2025-10-27 | TWD 303.50 | TWD 310.00 | TWD 301.00 | TWD 309.50 | 44,396,977 |
| 2025-10-23 | TWD 289.50 | TWD 303.00 | TWD 289.50 | TWD 293.50 | 33,472,282 |
| 2025-10-22 | TWD 289.00 | TWD 291.50 | TWD 287.00 | TWD 289.50 | 12,208,364 |
| 2025-10-21 | TWD 297.00 | TWD 297.50 | TWD 291.00 | TWD 291.00 | 16,174,355 |
| 2025-10-20 | TWD 291.00 | TWD 297.50 | TWD 290.50 | TWD 296.50 | 22,366,155 |
| 2025-10-17 | TWD 289.50 | TWD 291.50 | TWD 287.50 | TWD 288.50 | 12,838,974 |
| 2025-10-16 | TWD 287.50 | TWD 292.00 | TWD 286.00 | TWD 291.50 | 15,512,048 |
| 2025-10-15 | TWD 285.00 | TWD 288.00 | TWD 281.50 | TWD 286.00 | 15,687,616 |
| 2025-10-14 | TWD 299.00 | TWD 299.00 | TWD 284.00 | TWD 284.00 | 29,851,647 |
| 2025-10-13 | TWD 289.50 | TWD 295.00 | TWD 287.00 | TWD 294.50 | 29,776,200 |
| 2025-10-09 | TWD 310.00 | TWD 311.00 | TWD 298.00 | TWD 298.00 | 37,268,713 |
| 2025-10-08 | TWD 307.00 | TWD 308.00 | TWD 303.50 | TWD 306.00 | 20,531,685 |