Lotes Co., Ltd. (3533) Price History
Daily open, high, low, close and volume for Lotes Co., Ltd. (3533) from 2025-10-08 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | TWD 1,820.00 | TWD 1,935.00 | TWD 1,820.00 | TWD 1,915.00 | 2,108,242 |
| 2026-10-07 | TWD 1,890.00 | TWD 1,895.00 | TWD 1,825.00 | TWD 1,825.00 | 889,815 |
| 2026-10-06 | TWD 1,905.00 | TWD 1,925.00 | TWD 1,860.00 | TWD 1,865.00 | 1,203,243 |
| 2026-10-05 | TWD 1,860.00 | TWD 1,895.00 | TWD 1,850.00 | TWD 1,875.00 | 1,427,593 |
| 2026-10-02 | TWD 1,825.00 | TWD 1,865.00 | TWD 1,800.00 | TWD 1,855.00 | 1,934,409 |
| 2026-10-01 | TWD 1,780.00 | TWD 1,865.00 | TWD 1,760.00 | TWD 1,855.00 | 2,519,893 |
| 2026-09-30 | TWD 1,730.00 | TWD 1,785.00 | TWD 1,705.00 | TWD 1,770.00 | 2,276,765 |
| 2026-09-29 | TWD 1,680.00 | TWD 1,765.00 | TWD 1,680.00 | TWD 1,710.00 | 2,046,347 |
| 2026-09-24 | TWD 1,660.00 | TWD 1,735.00 | TWD 1,660.00 | TWD 1,690.00 | 1,023,872 |
| 2026-09-23 | TWD 1,755.00 | TWD 1,760.00 | TWD 1,660.00 | TWD 1,690.00 | 2,605,153 |
| 2026-09-22 | TWD 1,745.00 | TWD 1,745.00 | TWD 1,745.00 | TWD 1,745.00 | 738,316 |
| 2026-09-21 | TWD 1,600.00 | TWD 1,615.00 | TWD 1,570.00 | TWD 1,590.00 | 732,279 |
| 2026-09-18 | TWD 1,580.00 | TWD 1,615.00 | TWD 1,560.00 | TWD 1,585.00 | 651,341 |
| 2026-09-17 | TWD 1,520.00 | TWD 1,620.00 | TWD 1,520.00 | TWD 1,555.00 | 799,268 |
| 2026-09-16 | TWD 1,520.00 | TWD 1,535.00 | TWD 1,495.00 | TWD 1,510.00 | 773,633 |
| 2026-09-15 | TWD 1,590.00 | TWD 1,590.00 | TWD 1,520.00 | TWD 1,520.00 | 671,779 |
| 2026-09-14 | TWD 1,580.00 | TWD 1,610.00 | TWD 1,555.00 | TWD 1,590.00 | 695,142 |
| 2026-09-11 | TWD 1,545.00 | TWD 1,595.00 | TWD 1,540.00 | TWD 1,580.00 | 995,832 |
| 2026-09-10 | TWD 1,610.00 | TWD 1,620.00 | TWD 1,575.00 | TWD 1,575.00 | 758,995 |
| 2026-09-09 | TWD 1,610.00 | TWD 1,650.00 | TWD 1,600.00 | TWD 1,625.00 | 456,440 |
| 2026-09-08 | TWD 1,690.00 | TWD 1,695.00 | TWD 1,610.00 | TWD 1,620.00 | 588,017 |
| 2026-09-07 | TWD 1,720.00 | TWD 1,725.00 | TWD 1,690.00 | TWD 1,695.00 | 594,238 |
| 2026-09-04 | TWD 1,695.00 | TWD 1,705.00 | TWD 1,665.00 | TWD 1,685.00 | 416,192 |
| 2026-09-03 | TWD 1,730.00 | TWD 1,730.00 | TWD 1,665.00 | TWD 1,670.00 | 748,606 |
| 2026-09-02 | TWD 1,715.00 | TWD 1,745.00 | TWD 1,680.00 | TWD 1,705.00 | 1,073,672 |
| 2026-09-01 | TWD 1,690.00 | TWD 1,770.00 | TWD 1,690.00 | TWD 1,745.00 | 1,377,379 |
| 2026-08-31 | TWD 1,730.00 | TWD 1,730.00 | TWD 1,675.00 | TWD 1,690.00 | 1,610,644 |
| 2026-08-28 | TWD 1,645.00 | TWD 1,760.00 | TWD 1,645.00 | TWD 1,735.00 | 2,683,232 |
| 2026-08-27 | TWD 1,640.00 | TWD 1,650.00 | TWD 1,615.00 | TWD 1,625.00 | 646,616 |
| 2026-08-26 | TWD 1,620.00 | TWD 1,635.00 | TWD 1,610.00 | TWD 1,625.00 | 1,010,828 |
| 2026-08-25 | TWD 1,600.00 | TWD 1,610.00 | TWD 1,540.00 | TWD 1,605.00 | 2,004,774 |
| 2026-08-24 | TWD 1,615.00 | TWD 1,635.00 | TWD 1,600.00 | TWD 1,610.00 | 779,323 |
| 2026-08-21 | TWD 1,600.00 | TWD 1,640.00 | TWD 1,585.00 | TWD 1,595.00 | 1,103,458 |
| 2026-08-20 | TWD 1,640.00 | TWD 1,645.00 | TWD 1,570.00 | TWD 1,610.00 | 1,454,571 |
| 2026-08-19 | TWD 1,580.00 | TWD 1,625.00 | TWD 1,565.00 | TWD 1,620.00 | 1,492,624 |
| 2026-08-18 | TWD 1,690.00 | TWD 1,695.00 | TWD 1,620.00 | TWD 1,625.00 | 1,677,028 |
| 2026-08-17 | TWD 1,665.00 | TWD 1,730.00 | TWD 1,665.00 | TWD 1,700.00 | 2,268,452 |
| 2026-08-14 | TWD 1,730.00 | TWD 1,750.00 | TWD 1,700.00 | TWD 1,720.00 | 4,380,744 |
| 2026-08-13 | TWD 1,940.00 | TWD 1,945.00 | TWD 1,810.00 | TWD 1,810.00 | 3,855,227 |
| 2026-08-12 | TWD 1,965.00 | TWD 2,025.00 | TWD 1,950.00 | TWD 2,010.00 | 1,779,607 |
| 2026-08-11 | TWD 1,990.00 | TWD 2,030.00 | TWD 1,960.00 | TWD 1,990.00 | 1,004,540 |
| 2026-08-10 | TWD 1,930.00 | TWD 2,040.00 | TWD 1,905.00 | TWD 1,960.00 | 754,593 |
| 2026-08-07 | TWD 1,970.00 | TWD 1,990.00 | TWD 1,900.00 | TWD 1,910.00 | 869,245 |
| 2026-08-06 | TWD 1,930.00 | TWD 2,025.00 | TWD 1,925.00 | TWD 1,970.00 | 836,198 |
| 2026-08-05 | TWD 2,020.00 | TWD 2,045.00 | TWD 1,935.00 | TWD 1,955.00 | 1,378,451 |
| 2026-08-04 | TWD 1,940.00 | TWD 2,050.00 | TWD 1,930.00 | TWD 2,010.00 | 794,142 |
| 2026-08-03 | TWD 2,000.00 | TWD 2,040.00 | TWD 1,955.00 | TWD 2,005.00 | 1,150,908 |
| 2026-07-31 | TWD 1,855.00 | TWD 1,855.00 | TWD 1,795.00 | TWD 1,855.00 | 1,097,020 |
| 2026-07-30 | TWD 1,725.00 | TWD 1,770.00 | TWD 1,665.00 | TWD 1,690.00 | 1,300,253 |
| 2026-07-29 | TWD 1,850.00 | TWD 1,865.00 | TWD 1,655.00 | TWD 1,725.00 | 1,015,201 |
| 2026-07-28 | TWD 1,875.00 | TWD 1,880.00 | TWD 1,825.00 | TWD 1,835.00 | 653,173 |
| 2026-07-27 | TWD 1,970.00 | TWD 1,975.00 | TWD 1,890.00 | TWD 1,955.00 | 553,040 |
| 2026-07-24 | TWD 2,025.00 | TWD 2,070.00 | TWD 1,940.00 | TWD 1,970.00 | 697,125 |
| 2026-07-23 | TWD 2,085.00 | TWD 2,160.00 | TWD 1,995.00 | TWD 2,035.00 | 893,411 |
| 2026-07-22 | TWD 2,040.00 | TWD 2,055.00 | TWD 1,985.00 | TWD 2,010.00 | 743,090 |
| 2026-07-21 | TWD 1,920.00 | TWD 2,060.00 | TWD 1,920.00 | TWD 2,030.00 | 681,504 |
| 2026-07-20 | TWD 1,815.00 | TWD 1,955.00 | TWD 1,760.00 | TWD 1,905.00 | 1,096,170 |
| 2026-07-17 | TWD 1,985.00 | TWD 2,005.00 | TWD 1,860.00 | TWD 1,865.00 | 1,198,249 |
| 2026-07-16 | TWD 1,965.00 | TWD 2,035.00 | TWD 1,950.00 | TWD 2,020.00 | 721,213 |
| 2026-07-15 | TWD 1,975.00 | TWD 2,045.00 | TWD 1,950.00 | TWD 2,025.00 | 982,828 |
| 2026-07-14 | TWD 2,000.00 | TWD 2,000.00 | TWD 1,840.00 | TWD 1,925.00 | 783,119 |
| 2026-07-13 | TWD 2,000.00 | TWD 2,070.00 | TWD 1,960.00 | TWD 1,980.00 | 1,274,192 |
| 2026-07-09 | TWD 2,025.00 | TWD 2,030.00 | TWD 1,945.00 | TWD 1,955.00 | 366,170 |
| 2026-07-08 | TWD 1,990.00 | TWD 2,040.00 | TWD 1,950.00 | TWD 1,990.00 | 501,961 |
| 2026-07-07 | TWD 2,125.00 | TWD 2,155.00 | TWD 1,960.00 | TWD 1,965.00 | 801,674 |
| 2026-07-06 | TWD 2,220.00 | TWD 2,320.00 | TWD 2,125.00 | TWD 2,125.00 | 1,098,001 |
| 2026-07-03 | TWD 2,175.00 | TWD 2,185.00 | TWD 2,135.00 | TWD 2,175.00 | 968,162 |
| 2026-07-02 | TWD 2,120.00 | TWD 2,175.00 | TWD 2,080.00 | TWD 2,175.00 | 627,115 |
| 2026-07-01 | TWD 2,160.00 | TWD 2,180.00 | TWD 2,090.00 | TWD 2,160.00 | 976,347 |
| 2026-06-30 | TWD 2,180.00 | TWD 2,180.00 | TWD 2,090.00 | TWD 2,110.00 | 1,062,496 |
| 2026-06-29 | TWD 2,135.00 | TWD 2,175.00 | TWD 2,110.00 | TWD 2,135.00 | 659,077 |
| 2026-06-26 | TWD 2,220.00 | TWD 2,220.00 | TWD 2,075.00 | TWD 2,105.00 | 744,519 |
| 2026-06-25 | TWD 2,260.00 | TWD 2,270.00 | TWD 2,190.00 | TWD 2,225.00 | 543,387 |
| 2026-06-24 | TWD 2,200.00 | TWD 2,255.00 | TWD 2,150.00 | TWD 2,235.00 | 688,018 |
| 2026-06-23 | TWD 2,320.00 | TWD 2,335.00 | TWD 2,235.00 | TWD 2,235.00 | 685,492 |
| 2026-06-22 | TWD 2,320.00 | TWD 2,350.00 | TWD 2,265.00 | TWD 2,315.00 | 726,261 |
| 2026-06-18 | TWD 2,335.00 | TWD 2,335.00 | TWD 2,270.00 | TWD 2,290.00 | 1,055,612 |
| 2026-06-17 | TWD 2,275.00 | TWD 2,335.00 | TWD 2,265.00 | TWD 2,300.00 | 1,431,070 |
| 2026-06-16 | TWD 2,315.00 | TWD 2,320.00 | TWD 2,255.00 | TWD 2,295.00 | 1,214,094 |
| 2026-06-15 | TWD 2,315.00 | TWD 2,365.00 | TWD 2,275.00 | TWD 2,300.00 | 1,585,169 |
| 2026-06-12 | TWD 2,245.00 | TWD 2,290.00 | TWD 2,180.00 | TWD 2,240.00 | 662,203 |
| 2026-06-11 | TWD 2,165.00 | TWD 2,190.00 | TWD 2,040.00 | TWD 2,145.00 | 1,968,375 |
| 2026-06-10 | TWD 2,255.00 | TWD 2,295.00 | TWD 2,165.00 | TWD 2,175.00 | 1,257,156 |
| 2026-06-09 | TWD 2,305.00 | TWD 2,345.00 | TWD 2,275.00 | TWD 2,335.00 | 897,441 |
| 2026-06-08 | TWD 2,130.00 | TWD 2,295.00 | TWD 2,130.00 | TWD 2,290.00 | 971,784 |
| 2026-06-05 | TWD 2,345.00 | TWD 2,390.00 | TWD 2,240.00 | TWD 2,365.00 | 1,674,593 |
| 2026-06-04 | TWD 2,555.00 | TWD 2,555.00 | TWD 2,380.00 | TWD 2,400.00 | 2,258,938 |
| 2026-06-03 | TWD 2,645.00 | TWD 2,665.00 | TWD 2,530.00 | TWD 2,570.00 | 1,180,952 |
| 2026-06-02 | TWD 2,655.00 | TWD 2,655.00 | TWD 2,505.00 | TWD 2,615.00 | 908,369 |
| 2026-06-01 | TWD 2,675.00 | TWD 2,735.00 | TWD 2,605.00 | TWD 2,675.00 | 744,314 |
| 2026-05-29 | TWD 2,570.00 | TWD 2,650.00 | TWD 2,525.00 | TWD 2,650.00 | 1,554,138 |
| 2026-05-28 | TWD 2,630.00 | TWD 2,685.00 | TWD 2,455.00 | TWD 2,485.00 | 1,114,260 |
| 2026-05-27 | TWD 2,660.00 | TWD 2,740.00 | TWD 2,610.00 | TWD 2,625.00 | 1,253,367 |
| 2026-05-26 | TWD 2,600.00 | TWD 2,670.00 | TWD 2,550.00 | TWD 2,640.00 | 715,328 |
| 2026-05-25 | TWD 2,600.00 | TWD 2,630.00 | TWD 2,525.00 | TWD 2,585.00 | 1,201,796 |
| 2026-05-22 | TWD 2,600.00 | TWD 2,625.00 | TWD 2,480.00 | TWD 2,555.00 | 1,466,978 |
| 2026-05-21 | TWD 2,480.00 | TWD 2,570.00 | TWD 2,465.00 | TWD 2,525.00 | 2,314,882 |
| 2026-05-20 | TWD 2,400.00 | TWD 2,410.00 | TWD 2,310.00 | TWD 2,360.00 | 1,550,660 |
| 2026-05-19 | TWD 2,315.00 | TWD 2,360.00 | TWD 2,235.00 | TWD 2,325.00 | 1,294,374 |
| 2026-05-18 | TWD 2,310.00 | TWD 2,335.00 | TWD 2,225.00 | TWD 2,325.00 | 1,157,453 |
| 2026-05-15 | TWD 2,450.00 | TWD 2,460.00 | TWD 2,280.00 | TWD 2,330.00 | 2,125,608 |
| 2026-05-14 | TWD 2,600.00 | TWD 2,625.00 | TWD 2,360.00 | TWD 2,450.00 | 2,928,584 |
| 2026-05-13 | TWD 2,700.00 | TWD 2,745.00 | TWD 2,545.00 | TWD 2,595.00 | 4,146,456 |
| 2026-05-12 | TWD 2,815.00 | TWD 2,905.00 | TWD 2,800.00 | TWD 2,800.00 | 1,124,924 |
| 2026-05-11 | TWD 2,680.00 | TWD 2,870.00 | TWD 2,655.00 | TWD 2,845.00 | 2,038,129 |
| 2026-05-08 | TWD 2,850.00 | TWD 2,850.00 | TWD 2,675.00 | TWD 2,700.00 | 1,696,356 |
| 2026-05-07 | TWD 2,850.00 | TWD 2,955.00 | TWD 2,800.00 | TWD 2,850.00 | 2,186,550 |
| 2026-05-06 | TWD 2,610.00 | TWD 2,735.00 | TWD 2,530.00 | TWD 2,735.00 | 2,179,627 |
| 2026-05-05 | TWD 2,625.00 | TWD 2,630.00 | TWD 2,430.00 | TWD 2,490.00 | 2,061,354 |
| 2026-05-04 | TWD 2,695.00 | TWD 2,730.00 | TWD 2,525.00 | TWD 2,610.00 | 1,544,804 |
| 2026-04-30 | TWD 2,700.00 | TWD 2,790.00 | TWD 2,615.00 | TWD 2,615.00 | 1,083,647 |
| 2026-04-29 | TWD 2,690.00 | TWD 2,700.00 | TWD 2,630.00 | TWD 2,650.00 | 688,251 |
| 2026-04-28 | TWD 2,740.00 | TWD 2,740.00 | TWD 2,610.00 | TWD 2,670.00 | 967,350 |
| 2026-04-27 | TWD 2,550.00 | TWD 2,760.00 | TWD 2,510.00 | TWD 2,710.00 | 2,427,792 |
| 2026-04-24 | TWD 2,605.00 | TWD 2,650.00 | TWD 2,485.00 | TWD 2,520.00 | 2,318,317 |
| 2026-04-23 | TWD 2,665.00 | TWD 2,685.00 | TWD 2,385.00 | TWD 2,460.00 | 2,685,769 |
| 2026-04-22 | TWD 2,635.00 | TWD 2,730.00 | TWD 2,600.00 | TWD 2,650.00 | 1,056,297 |
| 2026-04-21 | TWD 2,650.00 | TWD 2,670.00 | TWD 2,530.00 | TWD 2,635.00 | 1,312,323 |
| 2026-04-20 | TWD 2,630.00 | TWD 2,730.00 | TWD 2,580.00 | TWD 2,625.00 | 2,158,798 |
| 2026-04-17 | TWD 2,515.00 | TWD 2,525.00 | TWD 2,440.00 | TWD 2,490.00 | 675,159 |
| 2026-04-16 | TWD 2,430.00 | TWD 2,510.00 | TWD 2,380.00 | TWD 2,510.00 | 1,649,505 |
| 2026-04-15 | TWD 2,295.00 | TWD 2,435.00 | TWD 2,280.00 | TWD 2,375.00 | 1,674,266 |
| 2026-04-14 | TWD 2,300.00 | TWD 2,340.00 | TWD 2,220.00 | TWD 2,225.00 | 754,219 |
| 2026-04-13 | TWD 2,235.00 | TWD 2,280.00 | TWD 2,225.00 | TWD 2,250.00 | 858,809 |
| 2026-04-10 | TWD 2,400.00 | TWD 2,400.00 | TWD 2,260.00 | TWD 2,270.00 | 1,119,452 |
| 2026-04-09 | TWD 2,385.00 | TWD 2,385.00 | TWD 2,265.00 | TWD 2,310.00 | 1,353,291 |
| 2026-04-08 | TWD 2,145.00 | TWD 2,230.00 | TWD 2,135.00 | TWD 2,230.00 | 1,466,213 |
| 2026-04-07 | TWD 2,095.00 | TWD 2,120.00 | TWD 2,025.00 | TWD 2,030.00 | 1,517,707 |
| 2026-04-02 | TWD 2,180.00 | TWD 2,190.00 | TWD 2,035.00 | TWD 2,045.00 | 1,229,656 |
| 2026-04-01 | TWD 2,150.00 | TWD 2,170.00 | TWD 2,090.00 | TWD 2,125.00 | 2,529,425 |
| 2026-03-31 | TWD 2,175.00 | TWD 2,185.00 | TWD 2,010.00 | TWD 2,050.00 | 3,216,306 |
| 2026-03-30 | TWD 2,180.00 | TWD 2,230.00 | TWD 2,150.00 | TWD 2,220.00 | 2,215,909 |
| 2026-03-27 | TWD 2,230.00 | TWD 2,275.00 | TWD 2,140.00 | TWD 2,260.00 | 1,838,287 |
| 2026-03-26 | TWD 2,220.00 | TWD 2,295.00 | TWD 2,195.00 | TWD 2,270.00 | 2,636,577 |
| 2026-03-25 | TWD 2,040.00 | TWD 2,150.00 | TWD 2,030.00 | TWD 2,150.00 | 2,916,639 |
| 2026-03-24 | TWD 2,030.00 | TWD 2,045.00 | TWD 1,945.00 | TWD 1,955.00 | 1,543,666 |
| 2026-03-23 | TWD 2,010.00 | TWD 2,030.00 | TWD 1,940.00 | TWD 1,985.00 | 2,144,462 |
| 2026-03-20 | TWD 2,020.00 | TWD 2,190.00 | TWD 1,965.00 | TWD 2,065.00 | 2,398,281 |
| 2026-03-19 | TWD 1,890.00 | TWD 2,030.00 | TWD 1,890.00 | TWD 2,030.00 | 2,627,115 |
| 2026-03-18 | TWD 1,850.00 | TWD 1,990.00 | TWD 1,850.00 | TWD 1,915.00 | 3,351,769 |
| 2026-03-17 | TWD 1,695.00 | TWD 1,840.00 | TWD 1,690.00 | TWD 1,820.00 | 2,575,610 |
| 2026-03-16 | TWD 1,765.00 | TWD 1,770.00 | TWD 1,660.00 | TWD 1,685.00 | 1,377,763 |
| 2026-03-13 | TWD 1,800.00 | TWD 1,825.00 | TWD 1,725.00 | TWD 1,750.00 | 2,928,883 |
| 2026-03-12 | TWD 1,720.00 | TWD 1,815.00 | TWD 1,720.00 | TWD 1,805.00 | 2,630,162 |
| 2026-03-11 | TWD 1,600.00 | TWD 1,710.00 | TWD 1,600.00 | TWD 1,690.00 | 2,021,562 |
| 2026-03-10 | TWD 1,575.00 | TWD 1,620.00 | TWD 1,525.00 | TWD 1,575.00 | 1,578,249 |
| 2026-03-09 | TWD 1,460.00 | TWD 1,510.00 | TWD 1,430.00 | TWD 1,510.00 | 1,419,300 |
| 2026-03-06 | TWD 1,560.00 | TWD 1,595.00 | TWD 1,550.00 | TWD 1,565.00 | 630,749 |
| 2026-03-05 | TWD 1,555.00 | TWD 1,605.00 | TWD 1,540.00 | TWD 1,585.00 | 1,262,491 |
| 2026-03-04 | TWD 1,605.00 | TWD 1,605.00 | TWD 1,495.00 | TWD 1,495.00 | 2,436,290 |
| 2026-03-03 | TWD 1,710.00 | TWD 1,725.00 | TWD 1,640.00 | TWD 1,660.00 | 1,917,420 |
| 2026-03-02 | TWD 1,700.00 | TWD 1,760.00 | TWD 1,690.00 | TWD 1,700.00 | 1,966,642 |
| 2026-02-26 | TWD 1,760.00 | TWD 1,880.00 | TWD 1,745.00 | TWD 1,775.00 | 2,900,312 |
| 2026-02-25 | TWD 1,660.00 | TWD 1,795.00 | TWD 1,635.00 | TWD 1,795.00 | 2,792,801 |
| 2026-02-24 | TWD 1,635.00 | TWD 1,660.00 | TWD 1,610.00 | TWD 1,635.00 | 733,238 |
| 2026-02-23 | TWD 1,670.00 | TWD 1,670.00 | TWD 1,580.00 | TWD 1,625.00 | 1,689,769 |
| 2026-02-11 | TWD 1,635.00 | TWD 1,655.00 | TWD 1,610.00 | TWD 1,645.00 | 1,397,616 |
| 2026-02-10 | TWD 1,630.00 | TWD 1,655.00 | TWD 1,595.00 | TWD 1,625.00 | 1,652,389 |
| 2026-02-09 | TWD 1,660.00 | TWD 1,675.00 | TWD 1,565.00 | TWD 1,610.00 | 2,747,726 |
| 2026-02-06 | TWD 1,570.00 | TWD 1,605.00 | TWD 1,540.00 | TWD 1,595.00 | 1,712,264 |
| 2026-02-05 | TWD 1,615.00 | TWD 1,635.00 | TWD 1,560.00 | TWD 1,570.00 | 2,260,400 |
| 2026-02-04 | TWD 1,615.00 | TWD 1,695.00 | TWD 1,585.00 | TWD 1,670.00 | 3,849,823 |
| 2026-02-03 | TWD 1,605.00 | TWD 1,605.00 | TWD 1,580.00 | TWD 1,605.00 | 3,880,399 |
| 2026-02-02 | TWD 1,420.00 | TWD 1,510.00 | TWD 1,415.00 | TWD 1,460.00 | 2,011,234 |
| 2026-01-30 | TWD 1,450.00 | TWD 1,470.00 | TWD 1,405.00 | TWD 1,430.00 | 1,363,629 |
| 2026-01-29 | TWD 1,515.00 | TWD 1,515.00 | TWD 1,445.00 | TWD 1,460.00 | 1,099,563 |
| 2026-01-28 | TWD 1,515.00 | TWD 1,565.00 | TWD 1,490.00 | TWD 1,505.00 | 1,742,448 |
| 2026-01-27 | TWD 1,500.00 | TWD 1,515.00 | TWD 1,470.00 | TWD 1,500.00 | 1,373,774 |
| 2026-01-26 | TWD 1,455.00 | TWD 1,550.00 | TWD 1,435.00 | TWD 1,480.00 | 2,432,490 |
| 2026-01-23 | TWD 1,490.00 | TWD 1,515.00 | TWD 1,435.00 | TWD 1,450.00 | 1,577,672 |
| 2026-01-22 | TWD 1,370.00 | TWD 1,460.00 | TWD 1,365.00 | TWD 1,460.00 | 2,339,789 |
| 2026-01-21 | TWD 1,385.00 | TWD 1,395.00 | TWD 1,330.00 | TWD 1,330.00 | 1,801,803 |
| 2026-01-20 | TWD 1,440.00 | TWD 1,445.00 | TWD 1,400.00 | TWD 1,425.00 | 715,511 |
| 2026-01-19 | TWD 1,385.00 | TWD 1,460.00 | TWD 1,365.00 | TWD 1,430.00 | 1,636,332 |
| 2026-01-16 | TWD 1,385.00 | TWD 1,390.00 | TWD 1,350.00 | TWD 1,370.00 | 680,422 |
| 2026-01-15 | TWD 1,375.00 | TWD 1,390.00 | TWD 1,360.00 | TWD 1,375.00 | 620,679 |
| 2026-01-14 | TWD 1,365.00 | TWD 1,400.00 | TWD 1,365.00 | TWD 1,390.00 | 816,841 |
| 2026-01-13 | TWD 1,435.00 | TWD 1,440.00 | TWD 1,355.00 | TWD 1,360.00 | 1,331,080 |
| 2026-01-12 | TWD 1,460.00 | TWD 1,460.00 | TWD 1,385.00 | TWD 1,430.00 | 1,387,830 |
| 2026-01-09 | TWD 1,440.00 | TWD 1,460.00 | TWD 1,380.00 | TWD 1,410.00 | 2,805,686 |
| 2026-01-08 | TWD 1,380.00 | TWD 1,475.00 | TWD 1,350.00 | TWD 1,405.00 | 3,620,843 |
| 2026-01-07 | TWD 1,295.00 | TWD 1,350.00 | TWD 1,275.00 | TWD 1,345.00 | 1,454,924 |
| 2026-01-06 | TWD 1,270.00 | TWD 1,285.00 | TWD 1,260.00 | TWD 1,280.00 | 694,827 |
| 2026-01-05 | TWD 1,310.00 | TWD 1,310.00 | TWD 1,265.00 | TWD 1,270.00 | 605,474 |
| 2026-01-02 | TWD 1,295.00 | TWD 1,315.00 | TWD 1,290.00 | TWD 1,295.00 | 510,171 |
| 2025-12-31 | TWD 1,295.00 | TWD 1,315.00 | TWD 1,295.00 | TWD 1,295.00 | 340,454 |
| 2025-12-30 | TWD 1,295.00 | TWD 1,300.00 | TWD 1,280.00 | TWD 1,290.00 | 433,656 |
| 2025-12-29 | TWD 1,290.00 | TWD 1,295.00 | TWD 1,280.00 | TWD 1,295.00 | 291,254 |
| 2025-12-26 | TWD 1,310.00 | TWD 1,310.00 | TWD 1,285.00 | TWD 1,290.00 | 225,404 |
| 2025-12-24 | TWD 1,315.00 | TWD 1,320.00 | TWD 1,300.00 | TWD 1,305.00 | 248,503 |
| 2025-12-23 | TWD 1,330.00 | TWD 1,330.00 | TWD 1,290.00 | TWD 1,295.00 | 376,070 |
| 2025-12-22 | TWD 1,325.00 | TWD 1,325.00 | TWD 1,295.00 | TWD 1,315.00 | 461,305 |
| 2025-12-19 | TWD 1,305.00 | TWD 1,320.00 | TWD 1,300.00 | TWD 1,305.00 | 415,258 |
| 2025-12-18 | TWD 1,305.00 | TWD 1,315.00 | TWD 1,280.00 | TWD 1,285.00 | 897,357 |
| 2025-12-17 | TWD 1,305.00 | TWD 1,340.00 | TWD 1,290.00 | TWD 1,315.00 | 1,226,181 |
| 2025-12-16 | TWD 1,295.00 | TWD 1,310.00 | TWD 1,250.00 | TWD 1,280.00 | 673,680 |
| 2025-12-15 | TWD 1,270.00 | TWD 1,305.00 | TWD 1,270.00 | TWD 1,285.00 | 595,330 |
| 2025-12-12 | TWD 1,330.00 | TWD 1,350.00 | TWD 1,300.00 | TWD 1,300.00 | 785,945 |
| 2025-12-11 | TWD 1,345.00 | TWD 1,365.00 | TWD 1,320.00 | TWD 1,325.00 | 1,154,385 |
| 2025-12-10 | TWD 1,310.00 | TWD 1,355.00 | TWD 1,310.00 | TWD 1,345.00 | 1,392,420 |
| 2025-12-09 | TWD 1,290.00 | TWD 1,335.00 | TWD 1,290.00 | TWD 1,305.00 | 1,023,026 |
| 2025-12-08 | TWD 1,270.00 | TWD 1,270.00 | TWD 1,250.00 | TWD 1,270.00 | 364,234 |
| 2025-12-05 | TWD 1,270.00 | TWD 1,285.00 | TWD 1,255.00 | TWD 1,270.00 | 374,508 |
| 2025-12-04 | TWD 1,285.00 | TWD 1,290.00 | TWD 1,265.00 | TWD 1,265.00 | 376,176 |
| 2025-12-03 | TWD 1,295.00 | TWD 1,300.00 | TWD 1,275.00 | TWD 1,275.00 | 374,390 |
| 2025-12-02 | TWD 1,280.00 | TWD 1,290.00 | TWD 1,275.00 | TWD 1,275.00 | 334,202 |
| 2025-12-01 | TWD 1,310.00 | TWD 1,310.00 | TWD 1,265.00 | TWD 1,275.00 | 979,025 |
| 2025-11-28 | TWD 1,315.00 | TWD 1,325.00 | TWD 1,300.00 | TWD 1,310.00 | 1,516,088 |
| 2025-11-27 | TWD 1,250.00 | TWD 1,315.00 | TWD 1,235.00 | TWD 1,305.00 | 2,114,750 |
| 2025-11-26 | TWD 1,215.00 | TWD 1,235.00 | TWD 1,205.00 | TWD 1,230.00 | 1,007,431 |
| 2025-11-25 | TWD 1,185.00 | TWD 1,215.00 | TWD 1,170.00 | TWD 1,200.00 | 869,123 |
| 2025-11-24 | TWD 1,180.00 | TWD 1,185.00 | TWD 1,140.00 | TWD 1,165.00 | 1,075,453 |
| 2025-11-21 | TWD 1,180.00 | TWD 1,195.00 | TWD 1,140.00 | TWD 1,155.00 | 923,730 |
| 2025-11-20 | TWD 1,200.00 | TWD 1,225.00 | TWD 1,190.00 | TWD 1,210.00 | 973,198 |
| 2025-11-19 | TWD 1,205.00 | TWD 1,205.00 | TWD 1,170.00 | TWD 1,170.00 | 514,820 |
| 2025-11-18 | TWD 1,205.00 | TWD 1,215.00 | TWD 1,165.00 | TWD 1,180.00 | 991,173 |
| 2025-11-17 | TWD 1,240.00 | TWD 1,255.00 | TWD 1,205.00 | TWD 1,210.00 | 882,115 |
| 2025-11-14 | TWD 1,235.00 | TWD 1,250.00 | TWD 1,210.00 | TWD 1,220.00 | 1,090,397 |
| 2025-11-13 | TWD 1,265.00 | TWD 1,265.00 | TWD 1,225.00 | TWD 1,245.00 | 1,284,862 |
| 2025-11-12 | TWD 1,280.00 | TWD 1,285.00 | TWD 1,220.00 | TWD 1,250.00 | 1,813,562 |
| 2025-11-11 | TWD 1,385.00 | TWD 1,385.00 | TWD 1,295.00 | TWD 1,295.00 | 1,348,731 |
| 2025-11-10 | TWD 1,360.00 | TWD 1,385.00 | TWD 1,360.00 | TWD 1,385.00 | 453,084 |
| 2025-11-07 | TWD 1,385.00 | TWD 1,385.00 | TWD 1,335.00 | TWD 1,345.00 | 377,759 |
| 2025-11-06 | TWD 1,395.00 | TWD 1,430.00 | TWD 1,375.00 | TWD 1,385.00 | 1,145,269 |
| 2025-11-05 | TWD 1,400.00 | TWD 1,400.00 | TWD 1,345.00 | TWD 1,375.00 | 580,129 |
| 2025-11-04 | TWD 1,415.00 | TWD 1,430.00 | TWD 1,395.00 | TWD 1,400.00 | 659,104 |
| 2025-11-03 | TWD 1,380.00 | TWD 1,425.00 | TWD 1,380.00 | TWD 1,410.00 | 1,043,204 |
| 2025-10-31 | TWD 1,380.00 | TWD 1,390.00 | TWD 1,375.00 | TWD 1,380.00 | 350,228 |
| 2025-10-30 | TWD 1,375.00 | TWD 1,400.00 | TWD 1,360.00 | TWD 1,380.00 | 533,282 |
| 2025-10-29 | TWD 1,385.00 | TWD 1,390.00 | TWD 1,365.00 | TWD 1,375.00 | 546,272 |
| 2025-10-28 | TWD 1,445.00 | TWD 1,450.00 | TWD 1,375.00 | TWD 1,385.00 | 494,101 |
| 2025-10-27 | TWD 1,480.00 | TWD 1,500.00 | TWD 1,420.00 | TWD 1,435.00 | 688,036 |
| 2025-10-23 | TWD 1,415.00 | TWD 1,430.00 | TWD 1,405.00 | TWD 1,425.00 | 383,200 |
| 2025-10-22 | TWD 1,420.00 | TWD 1,430.00 | TWD 1,390.00 | TWD 1,420.00 | 449,110 |
| 2025-10-21 | TWD 1,410.00 | TWD 1,435.00 | TWD 1,395.00 | TWD 1,430.00 | 753,455 |
| 2025-10-20 | TWD 1,405.00 | TWD 1,410.00 | TWD 1,370.00 | TWD 1,390.00 | 884,118 |
| 2025-10-17 | TWD 1,425.00 | TWD 1,425.00 | TWD 1,375.00 | TWD 1,385.00 | 1,377,507 |
| 2025-10-16 | TWD 1,430.00 | TWD 1,485.00 | TWD 1,425.00 | TWD 1,450.00 | 775,097 |
| 2025-10-15 | TWD 1,430.00 | TWD 1,435.00 | TWD 1,400.00 | TWD 1,415.00 | 818,233 |
| 2025-10-14 | TWD 1,480.00 | TWD 1,485.00 | TWD 1,425.00 | TWD 1,425.00 | 1,441,176 |
| 2025-10-13 | TWD 1,455.00 | TWD 1,485.00 | TWD 1,415.00 | TWD 1,460.00 | 711,178 |
| 2025-10-09 | TWD 1,535.00 | TWD 1,560.00 | TWD 1,500.00 | TWD 1,500.00 | 782,375 |
| 2025-10-08 | TWD 1,520.00 | TWD 1,530.00 | TWD 1,490.00 | TWD 1,520.00 | 255,062 |