Vanguard International Semiconductor Corporation (5347) Price History
Daily open, high, low, close and volume for Vanguard International Semiconductor Corporation (5347) from 2025-10-08 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | TWD 163.50 | TWD 166.00 | TWD 160.00 | TWD 160.00 | 9,538,847 |
| 2026-10-19 | TWD 163.00 | TWD 164.00 | TWD 159.00 | TWD 163.50 | 9,475,697 |
| 2026-10-16 | TWD 163.00 | TWD 170.00 | TWD 163.00 | TWD 167.50 | 9,553,134 |
| 2026-10-15 | TWD 169.00 | TWD 169.50 | TWD 160.50 | TWD 161.50 | 19,081,508 |
| 2026-10-14 | TWD 178.00 | TWD 178.50 | TWD 172.50 | TWD 176.00 | 8,194,617 |
| 2026-10-13 | TWD 177.00 | TWD 177.50 | TWD 171.50 | TWD 175.00 | 17,513,337 |
| 2026-10-12 | TWD 188.00 | TWD 188.50 | TWD 180.50 | TWD 181.00 | 14,450,248 |
| 2026-10-08 | TWD 189.50 | TWD 191.00 | TWD 185.00 | TWD 186.50 | 10,373,801 |
| 2026-10-07 | TWD 189.50 | TWD 194.50 | TWD 187.50 | TWD 190.00 | 18,391,889 |
| 2026-10-06 | TWD 184.50 | TWD 195.00 | TWD 184.50 | TWD 191.00 | 33,239,972 |
| 2026-10-05 | TWD 188.50 | TWD 189.00 | TWD 183.00 | TWD 184.00 | 15,180,018 |
| 2026-10-02 | TWD 184.50 | TWD 188.00 | TWD 180.50 | TWD 187.00 | 13,735,413 |
| 2026-10-01 | TWD 180.50 | TWD 188.50 | TWD 178.50 | TWD 184.50 | 23,269,797 |
| 2026-09-30 | TWD 184.50 | TWD 185.00 | TWD 179.00 | TWD 181.00 | 23,512,674 |
| 2026-09-29 | TWD 172.50 | TWD 182.50 | TWD 170.50 | TWD 178.50 | 33,763,957 |
| 2026-09-24 | TWD 172.50 | TWD 173.50 | TWD 168.00 | TWD 170.50 | 10,757,853 |
| 2026-09-23 | TWD 175.50 | TWD 176.50 | TWD 170.50 | TWD 173.00 | 12,619,461 |
| 2026-09-22 | TWD 175.00 | TWD 181.50 | TWD 172.00 | TWD 173.00 | 31,958,978 |
| 2026-09-21 | TWD 172.50 | TWD 174.00 | TWD 166.50 | TWD 172.00 | 15,833,691 |
| 2026-09-18 | TWD 169.00 | TWD 174.00 | TWD 167.00 | TWD 172.00 | 32,080,817 |
| 2026-09-17 | TWD 160.00 | TWD 171.50 | TWD 159.50 | TWD 165.50 | 30,549,143 |
| 2026-09-16 | TWD 155.50 | TWD 158.50 | TWD 153.00 | TWD 158.00 | 7,089,150 |
| 2026-09-15 | TWD 157.50 | TWD 157.50 | TWD 153.00 | TWD 153.00 | 8,727,315 |
| 2026-09-14 | TWD 155.00 | TWD 160.00 | TWD 152.50 | TWD 159.50 | 6,649,601 |
| 2026-09-11 | TWD 157.00 | TWD 158.50 | TWD 156.00 | TWD 157.50 | 8,835,730 |
| 2026-09-10 | TWD 156.50 | TWD 163.00 | TWD 155.50 | TWD 161.50 | 20,386,332 |
| 2026-09-09 | TWD 154.00 | TWD 159.50 | TWD 152.50 | TWD 157.00 | 13,788,812 |
| 2026-09-08 | TWD 156.00 | TWD 156.50 | TWD 151.50 | TWD 152.00 | 12,531,815 |
| 2026-09-07 | TWD 152.50 | TWD 156.50 | TWD 151.00 | TWD 156.00 | 13,798,917 |
| 2026-09-04 | TWD 150.00 | TWD 151.00 | TWD 148.50 | TWD 150.00 | 4,763,900 |
| 2026-09-03 | TWD 151.00 | TWD 151.00 | TWD 147.00 | TWD 147.00 | 9,793,687 |
| 2026-09-02 | TWD 151.00 | TWD 151.50 | TWD 149.00 | TWD 149.50 | 7,356,956 |
| 2026-09-01 | TWD 152.50 | TWD 156.50 | TWD 152.00 | TWD 153.50 | 9,451,397 |
| 2026-08-31 | TWD 150.50 | TWD 151.50 | TWD 148.00 | TWD 151.50 | 13,265,835 |
| 2026-08-28 | TWD 149.50 | TWD 158.00 | TWD 149.00 | TWD 153.00 | 21,619,823 |
| 2026-08-27 | TWD 154.00 | TWD 154.00 | TWD 149.00 | TWD 151.00 | 10,804,500 |
| 2026-08-26 | TWD 151.00 | TWD 154.00 | TWD 150.50 | TWD 152.00 | 11,281,769 |
| 2026-08-25 | TWD 151.50 | TWD 151.50 | TWD 146.50 | TWD 150.50 | 9,722,737 |
| 2026-08-24 | TWD 150.50 | TWD 157.00 | TWD 150.50 | TWD 151.00 | 11,960,419 |
| 2026-08-21 | TWD 151.50 | TWD 152.50 | TWD 149.50 | TWD 151.50 | 4,127,038 |
| 2026-08-20 | TWD 153.00 | TWD 154.50 | TWD 149.00 | TWD 153.50 | 9,044,998 |
| 2026-08-19 | TWD 149.00 | TWD 152.50 | TWD 147.50 | TWD 151.50 | 20,646,788 |
| 2026-08-18 | TWD 160.50 | TWD 161.50 | TWD 155.00 | TWD 155.00 | 13,764,121 |
| 2026-08-17 | TWD 160.50 | TWD 163.00 | TWD 158.00 | TWD 162.00 | 8,617,456 |
| 2026-08-14 | TWD 166.00 | TWD 168.00 | TWD 160.00 | TWD 160.50 | 22,122,545 |
| 2026-08-13 | TWD 163.00 | TWD 166.00 | TWD 162.00 | TWD 163.00 | 19,106,739 |
| 2026-08-12 | TWD 160.50 | TWD 160.50 | TWD 156.50 | TWD 159.50 | 15,104,604 |
| 2026-08-11 | TWD 159.00 | TWD 159.50 | TWD 153.00 | TWD 158.00 | 26,412,288 |
| 2026-08-10 | TWD 146.50 | TWD 157.50 | TWD 146.00 | TWD 157.50 | 24,603,261 |
| 2026-08-07 | TWD 152.00 | TWD 152.50 | TWD 142.00 | TWD 143.50 | 23,604,387 |
| 2026-08-06 | TWD 158.00 | TWD 160.00 | TWD 149.50 | TWD 151.50 | 36,245,259 |
| 2026-08-05 | TWD 166.50 | TWD 168.00 | TWD 155.50 | TWD 157.00 | 36,908,647 |
| 2026-08-04 | TWD 149.50 | TWD 154.50 | TWD 144.50 | TWD 154.50 | 31,434,350 |
| 2026-08-03 | TWD 147.50 | TWD 156.50 | TWD 145.50 | TWD 151.00 | 26,365,994 |
| 2026-07-31 | TWD 151.50 | TWD 151.50 | TWD 145.50 | TWD 151.50 | 30,546,691 |
| 2026-07-30 | TWD 133.00 | TWD 142.50 | TWD 131.00 | TWD 138.00 | 38,817,779 |
| 2026-07-29 | TWD 147.50 | TWD 150.00 | TWD 133.00 | TWD 133.00 | 28,417,440 |
| 2026-07-28 | TWD 148.00 | TWD 150.50 | TWD 145.50 | TWD 147.50 | 16,224,655 |
| 2026-07-27 | TWD 157.00 | TWD 157.50 | TWD 151.00 | TWD 157.00 | 14,704,908 |
| 2026-07-24 | TWD 164.50 | TWD 165.00 | TWD 157.00 | TWD 157.00 | 17,983,294 |
| 2026-07-23 | TWD 175.00 | TWD 177.00 | TWD 165.50 | TWD 168.50 | 21,254,999 |
| 2026-07-22 | TWD 163.50 | TWD 171.00 | TWD 163.50 | TWD 171.00 | 32,108,985 |
| 2026-07-21 | TWD 153.00 | TWD 158.00 | TWD 148.50 | TWD 155.50 | 24,033,335 |
| 2026-07-20 | TWD 164.00 | TWD 164.00 | TWD 152.50 | TWD 152.50 | 35,410,815 |
| 2026-07-17 | TWD 170.00 | TWD 173.00 | TWD 169.00 | TWD 169.00 | 30,680,831 |
| 2026-07-16 | TWD 185.00 | TWD 192.00 | TWD 183.00 | TWD 187.50 | 41,120,251 |
| 2026-07-15 | TWD 178.00 | TWD 189.50 | TWD 174.50 | TWD 186.50 | 35,904,674 |
| 2026-07-14 | TWD 178.50 | TWD 182.00 | TWD 163.50 | TWD 174.00 | 20,668,031 |
| 2026-07-13 | TWD 181.50 | TWD 187.00 | TWD 176.00 | TWD 178.50 | 28,455,018 |
| 2026-07-09 | TWD 177.50 | TWD 178.00 | TWD 170.50 | TWD 173.00 | 20,320,730 |
| 2026-07-08 | TWD 176.00 | TWD 176.50 | TWD 168.00 | TWD 176.50 | 25,075,990 |
| 2026-07-07 | TWD 186.00 | TWD 186.50 | TWD 173.00 | TWD 175.00 | 27,679,736 |
| 2026-07-06 | TWD 193.00 | TWD 193.50 | TWD 182.50 | TWD 185.00 | 27,203,189 |
| 2026-07-03 | TWD 195.50 | TWD 195.50 | TWD 192.00 | TWD 193.50 | 17,247,936 |
| 2026-07-02 | TWD 199.50 | TWD 201.50 | TWD 192.50 | TWD 198.00 | 25,492,460 |
| 2026-07-01 | TWD 219.50 | TWD 223.00 | TWD 202.50 | TWD 204.50 | 30,447,921 |
| 2026-06-30 | TWD 216.50 | TWD 223.00 | TWD 213.00 | TWD 216.00 | 36,997,088 |
| 2026-06-29 | TWD 206.50 | TWD 215.50 | TWD 203.50 | TWD 208.50 | 37,282,413 |
| 2026-06-26 | TWD 215.00 | TWD 215.50 | TWD 200.00 | TWD 202.00 | 60,661,343 |
| 2026-06-25 | TWD 202.00 | TWD 220.00 | TWD 195.00 | TWD 220.00 | 73,150,872 |
| 2026-06-24 | TWD 190.00 | TWD 200.00 | TWD 183.50 | TWD 200.00 | 67,219,554 |
| 2026-06-23 | TWD 201.50 | TWD 201.50 | TWD 183.50 | TWD 186.50 | 63,801,869 |
| 2026-06-22 | TWD 191.50 | TWD 191.50 | TWD 191.50 | TWD 191.50 | 15,182,749 |
| 2026-06-18 | TWD 167.00 | TWD 174.50 | TWD 165.00 | TWD 174.50 | 16,947,495 |
| 2026-06-17 | TWD 169.50 | TWD 169.50 | TWD 164.50 | TWD 166.50 | 12,109,564 |
| 2026-06-16 | TWD 177.00 | TWD 177.00 | TWD 169.00 | TWD 171.50 | 20,396,277 |
| 2026-06-15 | TWD 174.50 | TWD 176.50 | TWD 170.50 | TWD 174.50 | 27,231,856 |
| 2026-06-12 | TWD 169.00 | TWD 173.50 | TWD 168.00 | TWD 169.50 | 34,136,781 |
| 2026-06-11 | TWD 153.00 | TWD 161.50 | TWD 151.50 | TWD 161.50 | 35,025,943 |
| 2026-06-10 | TWD 158.00 | TWD 161.50 | TWD 151.50 | TWD 152.50 | 24,327,187 |
| 2026-06-09 | TWD 158.50 | TWD 163.00 | TWD 153.50 | TWD 161.00 | 24,026,896 |
| 2026-06-08 | TWD 145.50 | TWD 156.50 | TWD 145.50 | TWD 156.50 | 32,251,228 |
| 2026-06-05 | TWD 161.00 | TWD 163.00 | TWD 155.50 | TWD 161.50 | 25,799,788 |
| 2026-06-04 | TWD 166.00 | TWD 168.00 | TWD 160.00 | TWD 163.00 | 28,237,012 |
| 2026-06-03 | TWD 172.50 | TWD 175.00 | TWD 168.00 | TWD 168.00 | 27,829,714 |
| 2026-06-02 | TWD 179.00 | TWD 183.50 | TWD 165.00 | TWD 171.50 | 52,607,961 |
| 2026-06-01 | TWD 175.00 | TWD 184.50 | TWD 174.50 | TWD 179.00 | 67,322,047 |
| 2026-05-29 | TWD 164.50 | TWD 168.00 | TWD 161.00 | TWD 168.00 | 31,995,623 |
| 2026-05-28 | TWD 167.50 | TWD 170.50 | TWD 160.00 | TWD 161.50 | 30,939,915 |
| 2026-05-27 | TWD 169.50 | TWD 171.50 | TWD 165.50 | TWD 166.00 | 32,001,248 |
| 2026-05-26 | TWD 170.00 | TWD 172.50 | TWD 164.00 | TWD 165.00 | 32,631,163 |
| 2026-05-25 | TWD 162.50 | TWD 172.50 | TWD 160.00 | TWD 168.50 | 42,751,428 |
| 2026-05-22 | TWD 165.00 | TWD 167.50 | TWD 158.00 | TWD 162.00 | 30,234,678 |
| 2026-05-21 | TWD 162.50 | TWD 166.00 | TWD 160.50 | TWD 163.50 | 21,338,498 |
| 2026-05-20 | TWD 160.50 | TWD 162.00 | TWD 156.00 | TWD 159.00 | 44,883,617 |
| 2026-05-19 | TWD 159.50 | TWD 165.50 | TWD 152.50 | TWD 157.50 | 101,920,670 |
| 2026-05-18 | TWD 159.00 | TWD 161.00 | TWD 159.00 | TWD 159.00 | 16,858,091 |
| 2026-05-15 | TWD 181.00 | TWD 183.50 | TWD 173.00 | TWD 176.50 | 47,132,748 |
| 2026-05-14 | TWD 170.00 | TWD 179.00 | TWD 166.50 | TWD 175.00 | 39,154,166 |
| 2026-05-13 | TWD 167.50 | TWD 172.00 | TWD 164.50 | TWD 168.00 | 24,178,274 |
| 2026-05-12 | TWD 174.00 | TWD 175.00 | TWD 164.50 | TWD 170.00 | 48,377,273 |
| 2026-05-11 | TWD 169.00 | TWD 180.00 | TWD 163.50 | TWD 174.50 | 48,367,384 |
| 2026-05-08 | TWD 178.50 | TWD 184.50 | TWD 167.00 | TWD 167.50 | 68,026,622 |
| 2026-05-07 | TWD 179.50 | TWD 185.50 | TWD 178.00 | TWD 185.50 | 33,041,638 |
| 2026-05-06 | TWD 169.00 | TWD 169.00 | TWD 165.50 | TWD 169.00 | 45,628,868 |
| 2026-05-05 | TWD 150.50 | TWD 157.50 | TWD 148.50 | TWD 154.00 | 37,502,348 |
| 2026-05-04 | TWD 147.50 | TWD 157.50 | TWD 147.50 | TWD 151.00 | 41,875,381 |
| 2026-04-30 | TWD 147.50 | TWD 152.50 | TWD 144.00 | TWD 145.50 | 43,382,544 |
| 2026-04-29 | TWD 147.00 | TWD 150.00 | TWD 143.00 | TWD 144.00 | 34,803,767 |
| 2026-04-28 | TWD 142.00 | TWD 149.50 | TWD 139.00 | TWD 146.00 | 48,596,447 |
| 2026-04-27 | TWD 141.00 | TWD 143.50 | TWD 133.50 | TWD 138.50 | 30,760,516 |
| 2026-04-24 | TWD 140.00 | TWD 146.00 | TWD 139.00 | TWD 140.50 | 37,657,745 |
| 2026-04-23 | TWD 147.00 | TWD 147.50 | TWD 133.50 | TWD 136.00 | 45,553,261 |
| 2026-04-22 | TWD 141.00 | TWD 151.00 | TWD 141.00 | TWD 145.00 | 70,973,570 |
| 2026-04-21 | TWD 138.00 | TWD 143.00 | TWD 136.00 | TWD 138.50 | 47,338,803 |
| 2026-04-20 | TWD 134.50 | TWD 145.00 | TWD 134.00 | TWD 139.00 | 68,707,796 |
| 2026-04-17 | TWD 132.50 | TWD 137.00 | TWD 129.00 | TWD 132.00 | 29,151,389 |
| 2026-04-16 | TWD 133.00 | TWD 139.50 | TWD 130.00 | TWD 132.50 | 48,053,576 |
| 2026-04-15 | TWD 127.00 | TWD 130.50 | TWD 126.00 | TWD 127.50 | 19,209,942 |
| 2026-04-14 | TWD 127.50 | TWD 128.00 | TWD 124.50 | TWD 124.50 | 11,932,461 |
| 2026-04-13 | TWD 128.00 | TWD 128.00 | TWD 124.00 | TWD 125.50 | 19,194,467 |
| 2026-04-10 | TWD 133.50 | TWD 133.50 | TWD 128.00 | TWD 129.00 | 19,562,372 |
| 2026-04-09 | TWD 133.00 | TWD 133.00 | TWD 128.50 | TWD 131.50 | 18,954,229 |
| 2026-04-08 | TWD 125.50 | TWD 132.50 | TWD 125.50 | TWD 131.00 | 36,320,885 |
| 2026-04-07 | TWD 114.00 | TWD 121.00 | TWD 112.50 | TWD 121.00 | 23,391,183 |
| 2026-04-02 | TWD 118.50 | TWD 118.50 | TWD 110.00 | TWD 110.00 | 25,838,785 |
| 2026-04-01 | TWD 122.00 | TWD 122.50 | TWD 117.00 | TWD 118.00 | 14,818,899 |
| 2026-03-31 | TWD 115.00 | TWD 119.00 | TWD 113.00 | TWD 116.00 | 15,874,681 |
| 2026-03-30 | TWD 117.50 | TWD 119.50 | TWD 113.50 | TWD 117.00 | 16,740,674 |
| 2026-03-27 | TWD 118.00 | TWD 122.00 | TWD 115.50 | TWD 120.50 | 21,106,039 |
| 2026-03-26 | TWD 127.50 | TWD 128.00 | TWD 117.00 | TWD 117.00 | 25,212,527 |
| 2026-03-25 | TWD 116.50 | TWD 124.00 | TWD 116.00 | TWD 124.00 | 17,285,094 |
| 2026-03-24 | TWD 115.50 | TWD 117.50 | TWD 111.50 | TWD 113.00 | 9,820,406 |
| 2026-03-23 | TWD 112.00 | TWD 115.00 | TWD 111.00 | TWD 113.00 | 10,080,022 |
| 2026-03-20 | TWD 120.00 | TWD 120.50 | TWD 113.50 | TWD 116.00 | 16,689,599 |
| 2026-03-19 | TWD 119.00 | TWD 121.50 | TWD 117.50 | TWD 117.50 | 14,245,963 |
| 2026-03-18 | TWD 119.50 | TWD 123.00 | TWD 117.00 | TWD 121.00 | 17,671,998 |
| 2026-03-17 | TWD 118.50 | TWD 124.00 | TWD 117.00 | TWD 118.50 | 27,733,831 |
| 2026-03-16 | TWD 115.00 | TWD 116.50 | TWD 112.00 | TWD 116.00 | 16,331,682 |
| 2026-03-13 | TWD 105.00 | TWD 114.50 | TWD 105.00 | TWD 114.00 | 21,850,744 |
| 2026-03-12 | TWD 113.50 | TWD 114.50 | TWD 107.00 | TWD 107.50 | 27,022,552 |
| 2026-03-11 | TWD 112.50 | TWD 115.00 | TWD 111.50 | TWD 114.00 | 15,556,873 |
| 2026-03-10 | TWD 113.00 | TWD 114.00 | TWD 110.00 | TWD 111.50 | 18,075,957 |
| 2026-03-09 | TWD 109.00 | TWD 111.00 | TWD 107.00 | TWD 110.00 | 22,499,638 |
| 2026-03-06 | TWD 118.00 | TWD 120.50 | TWD 116.50 | TWD 118.50 | 9,210,667 |
| 2026-03-05 | TWD 122.50 | TWD 123.00 | TWD 117.00 | TWD 119.50 | 14,429,259 |
| 2026-03-04 | TWD 119.00 | TWD 121.00 | TWD 114.00 | TWD 116.00 | 22,928,611 |
| 2026-03-03 | TWD 130.50 | TWD 134.00 | TWD 122.00 | TWD 123.00 | 32,228,232 |
| 2026-03-02 | TWD 127.00 | TWD 132.00 | TWD 126.50 | TWD 129.50 | 22,822,884 |
| 2026-02-26 | TWD 136.50 | TWD 136.50 | TWD 132.50 | TWD 133.50 | 16,072,250 |
| 2026-02-25 | TWD 139.00 | TWD 140.50 | TWD 133.00 | TWD 135.00 | 36,159,956 |
| 2026-02-24 | TWD 125.50 | TWD 137.50 | TWD 123.50 | TWD 137.50 | 44,660,352 |
| 2026-02-23 | TWD 127.00 | TWD 130.00 | TWD 125.00 | TWD 125.00 | 32,671,649 |
| 2026-02-11 | TWD 125.00 | TWD 126.50 | TWD 123.50 | TWD 126.00 | 12,835,586 |
| 2026-02-10 | TWD 130.00 | TWD 131.00 | TWD 124.50 | TWD 124.50 | 42,608,910 |
| 2026-02-09 | TWD 123.50 | TWD 130.00 | TWD 122.50 | TWD 126.00 | 64,396,400 |
| 2026-02-06 | TWD 115.00 | TWD 123.00 | TWD 113.00 | TWD 120.00 | 57,031,210 |
| 2026-02-05 | TWD 120.50 | TWD 121.00 | TWD 112.00 | TWD 113.50 | 42,317,388 |
| 2026-02-04 | TWD 124.50 | TWD 126.50 | TWD 122.00 | TWD 122.00 | 42,582,683 |
| 2026-02-03 | TWD 142.50 | TWD 142.50 | TWD 133.00 | TWD 135.50 | 35,663,135 |
| 2026-02-02 | TWD 140.50 | TWD 142.00 | TWD 133.00 | TWD 136.50 | 35,199,238 |
| 2026-01-30 | TWD 147.00 | TWD 148.00 | TWD 135.00 | TWD 143.50 | 67,871,428 |
| 2026-01-29 | TWD 158.00 | TWD 160.00 | TWD 147.00 | TWD 147.00 | 42,228,851 |
| 2026-01-28 | TWD 165.00 | TWD 171.00 | TWD 161.00 | TWD 163.00 | 62,124,946 |
| 2026-01-27 | TWD 152.00 | TWD 159.50 | TWD 148.50 | TWD 159.50 | 39,863,785 |
| 2026-01-26 | TWD 145.00 | TWD 147.50 | TWD 140.50 | TWD 145.00 | 27,133,909 |
| 2026-01-23 | TWD 148.00 | TWD 150.00 | TWD 142.00 | TWD 146.50 | 34,247,380 |
| 2026-01-22 | TWD 152.00 | TWD 155.00 | TWD 144.00 | TWD 145.50 | 42,626,658 |
| 2026-01-21 | TWD 141.50 | TWD 154.50 | TWD 140.50 | TWD 146.50 | 52,557,472 |
| 2026-01-20 | TWD 139.00 | TWD 143.50 | TWD 134.50 | TWD 141.50 | 52,034,596 |
| 2026-01-19 | TWD 142.50 | TWD 145.00 | TWD 137.50 | TWD 139.00 | 55,715,392 |
| 2026-01-16 | TWD 130.50 | TWD 139.50 | TWD 128.00 | TWD 139.50 | 78,818,106 |
| 2026-01-15 | TWD 125.50 | TWD 127.50 | TWD 122.00 | TWD 127.00 | 34,491,382 |
| 2026-01-14 | TWD 122.50 | TWD 129.00 | TWD 122.00 | TWD 124.00 | 71,546,039 |
| 2026-01-13 | TWD 118.50 | TWD 122.00 | TWD 114.00 | TWD 117.50 | 65,000,498 |
| 2026-01-12 | TWD 114.00 | TWD 119.00 | TWD 112.00 | TWD 119.00 | 68,915,075 |
| 2026-01-09 | TWD 111.00 | TWD 115.00 | TWD 108.00 | TWD 108.50 | 63,359,667 |
| 2026-01-08 | TWD 104.00 | TWD 113.50 | TWD 102.00 | TWD 109.00 | 99,496,759 |
| 2026-01-07 | TWD 100.00 | TWD 105.00 | TWD 97.30 | TWD 103.50 | 37,276,361 |
| 2026-01-06 | TWD 93.60 | TWD 101.00 | TWD 93.50 | TWD 99.50 | 26,932,199 |
| 2026-01-05 | TWD 92.40 | TWD 93.70 | TWD 91.50 | TWD 93.20 | 10,353,327 |
| 2026-01-02 | TWD 92.50 | TWD 93.20 | TWD 92.00 | TWD 92.30 | 8,320,707 |
| 2025-12-31 | TWD 95.00 | TWD 95.00 | TWD 91.80 | TWD 92.10 | 9,663,433 |
| 2025-12-30 | TWD 95.50 | TWD 96.90 | TWD 94.10 | TWD 94.50 | 8,584,598 |
| 2025-12-29 | TWD 98.20 | TWD 98.20 | TWD 95.60 | TWD 96.00 | 9,274,223 |
| 2025-12-26 | TWD 99.50 | TWD 100.00 | TWD 97.70 | TWD 98.20 | 8,748,872 |
| 2025-12-24 | TWD 99.00 | TWD 99.60 | TWD 97.70 | TWD 99.20 | 5,612,642 |
| 2025-12-23 | TWD 97.60 | TWD 98.60 | TWD 97.50 | TWD 98.60 | 6,532,277 |
| 2025-12-22 | TWD 95.70 | TWD 97.40 | TWD 95.50 | TWD 97.40 | 4,699,932 |
| 2025-12-19 | TWD 97.90 | TWD 97.90 | TWD 95.60 | TWD 96.30 | 4,346,733 |
| 2025-12-18 | TWD 95.00 | TWD 97.00 | TWD 94.70 | TWD 96.90 | 7,429,240 |
| 2025-12-17 | TWD 92.30 | TWD 97.20 | TWD 92.10 | TWD 95.90 | 16,067,200 |
| 2025-12-16 | TWD 90.80 | TWD 92.60 | TWD 89.80 | TWD 92.30 | 5,024,896 |
| 2025-12-15 | TWD 90.10 | TWD 91.70 | TWD 89.50 | TWD 91.30 | 3,551,168 |
| 2025-12-12 | TWD 91.90 | TWD 92.40 | TWD 90.80 | TWD 90.80 | 3,503,293 |
| 2025-12-11 | TWD 93.00 | TWD 93.40 | TWD 91.80 | TWD 91.90 | 2,889,333 |
| 2025-12-10 | TWD 92.50 | TWD 92.70 | TWD 91.90 | TWD 92.60 | 1,934,487 |
| 2025-12-09 | TWD 92.50 | TWD 93.20 | TWD 92.00 | TWD 92.00 | 2,851,990 |
| 2025-12-08 | TWD 92.30 | TWD 93.40 | TWD 92.00 | TWD 92.50 | 2,897,644 |
| 2025-12-05 | TWD 91.30 | TWD 92.30 | TWD 91.10 | TWD 92.30 | 1,576,893 |
| 2025-12-04 | TWD 91.40 | TWD 92.00 | TWD 91.00 | TWD 91.30 | 2,330,920 |
| 2025-12-03 | TWD 93.10 | TWD 93.10 | TWD 91.10 | TWD 91.20 | 3,411,041 |
| 2025-12-02 | TWD 91.70 | TWD 93.00 | TWD 91.10 | TWD 92.50 | 5,027,670 |
| 2025-12-01 | TWD 91.00 | TWD 92.30 | TWD 90.60 | TWD 91.50 | 5,164,349 |
| 2025-11-28 | TWD 91.00 | TWD 91.30 | TWD 90.50 | TWD 90.50 | 2,727,252 |
| 2025-11-27 | TWD 90.50 | TWD 91.10 | TWD 90.20 | TWD 91.10 | 3,715,526 |
| 2025-11-26 | TWD 90.90 | TWD 91.40 | TWD 89.50 | TWD 90.20 | 4,413,760 |
| 2025-11-25 | TWD 89.00 | TWD 90.30 | TWD 88.80 | TWD 90.10 | 4,974,118 |
| 2025-11-24 | TWD 89.20 | TWD 89.60 | TWD 87.80 | TWD 88.00 | 6,405,727 |
| 2025-11-21 | TWD 88.80 | TWD 89.60 | TWD 87.60 | TWD 88.60 | 6,215,952 |
| 2025-11-20 | TWD 89.00 | TWD 91.40 | TWD 88.90 | TWD 89.80 | 5,879,812 |
| 2025-11-19 | TWD 89.00 | TWD 89.50 | TWD 87.60 | TWD 88.00 | 6,694,474 |
| 2025-11-18 | TWD 89.90 | TWD 90.60 | TWD 89.20 | TWD 89.60 | 6,497,530 |
| 2025-11-17 | TWD 90.60 | TWD 91.50 | TWD 90.20 | TWD 90.50 | 4,789,220 |
| 2025-11-14 | TWD 91.70 | TWD 92.10 | TWD 90.40 | TWD 90.60 | 6,689,851 |
| 2025-11-13 | TWD 92.30 | TWD 93.10 | TWD 91.70 | TWD 92.50 | 5,356,482 |
| 2025-11-12 | TWD 94.00 | TWD 95.30 | TWD 92.50 | TWD 92.50 | 6,814,810 |
| 2025-11-11 | TWD 93.20 | TWD 94.00 | TWD 92.10 | TWD 92.20 | 5,155,110 |
| 2025-11-10 | TWD 92.90 | TWD 93.50 | TWD 91.50 | TWD 92.00 | 6,141,632 |
| 2025-11-07 | TWD 93.80 | TWD 94.20 | TWD 92.00 | TWD 93.00 | 5,773,131 |
| 2025-11-06 | TWD 96.40 | TWD 96.50 | TWD 94.00 | TWD 94.20 | 11,457,685 |
| 2025-11-05 | TWD 97.00 | TWD 97.50 | TWD 93.60 | TWD 96.00 | 13,614,647 |
| 2025-11-04 | TWD 97.80 | TWD 103.00 | TWD 97.60 | TWD 98.70 | 14,844,965 |
| 2025-11-03 | TWD 97.00 | TWD 99.60 | TWD 96.80 | TWD 97.20 | 5,187,733 |
| 2025-10-31 | TWD 98.00 | TWD 98.30 | TWD 96.10 | TWD 96.70 | 10,724,133 |
| 2025-10-30 | TWD 100.00 | TWD 100.00 | TWD 97.40 | TWD 98.00 | 7,249,907 |
| 2025-10-29 | TWD 100.50 | TWD 101.50 | TWD 98.40 | TWD 99.00 | 7,133,315 |
| 2025-10-28 | TWD 103.00 | TWD 103.00 | TWD 99.60 | TWD 99.60 | 8,099,848 |
| 2025-10-27 | TWD 103.50 | TWD 106.50 | TWD 102.00 | TWD 102.50 | 14,492,616 |
| 2025-10-23 | TWD 103.00 | TWD 104.00 | TWD 100.50 | TWD 101.50 | 5,202,524 |
| 2025-10-22 | TWD 105.00 | TWD 105.50 | TWD 102.50 | TWD 103.50 | 5,726,190 |
| 2025-10-21 | TWD 104.50 | TWD 108.00 | TWD 104.00 | TWD 104.50 | 12,687,243 |
| 2025-10-20 | TWD 100.50 | TWD 106.00 | TWD 100.00 | TWD 104.00 | 8,280,171 |
| 2025-10-17 | TWD 99.40 | TWD 102.00 | TWD 99.20 | TWD 99.20 | 4,846,247 |
| 2025-10-16 | TWD 98.50 | TWD 101.50 | TWD 98.50 | TWD 100.00 | 3,760,187 |
| 2025-10-15 | TWD 97.70 | TWD 98.20 | TWD 96.60 | TWD 97.80 | 3,407,306 |
| 2025-10-14 | TWD 101.00 | TWD 102.50 | TWD 97.00 | TWD 97.00 | 6,078,345 |
| 2025-10-13 | TWD 99.10 | TWD 100.50 | TWD 98.70 | TWD 99.50 | 6,655,555 |
| 2025-10-09 | TWD 104.00 | TWD 106.00 | TWD 101.50 | TWD 102.00 | 8,396,162 |
| 2025-10-08 | TWD 102.00 | TWD 104.00 | TWD 101.00 | TWD 103.00 | 4,336,910 |