Kinik Company (1560) Price History
Daily open, high, low, close and volume for Kinik Company (1560) from 2025-10-08 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | TWD 1,030.00 | TWD 1,030.00 | TWD 1,000.00 | TWD 1,010.00 | 496,967 |
| 2026-10-07 | TWD 1,030.00 | TWD 1,040.00 | TWD 1,015.00 | TWD 1,020.00 | 924,920 |
| 2026-10-06 | TWD 1,045.00 | TWD 1,045.00 | TWD 1,020.00 | TWD 1,030.00 | 761,411 |
| 2026-10-05 | TWD 1,020.00 | TWD 1,060.00 | TWD 1,010.00 | TWD 1,040.00 | 1,162,713 |
| 2026-10-02 | TWD 1,005.00 | TWD 1,030.00 | TWD 993.00 | TWD 1,015.00 | 1,519,394 |
| 2026-10-01 | TWD 963.00 | TWD 1,015.00 | TWD 963.00 | TWD 1,000.00 | 1,524,656 |
| 2026-09-30 | TWD 958.00 | TWD 971.00 | TWD 953.00 | TWD 963.00 | 1,271,237 |
| 2026-09-29 | TWD 960.00 | TWD 977.00 | TWD 955.00 | TWD 956.00 | 1,039,756 |
| 2026-09-24 | TWD 950.00 | TWD 975.00 | TWD 945.00 | TWD 971.00 | 2,124,007 |
| 2026-09-23 | TWD 955.00 | TWD 992.00 | TWD 947.00 | TWD 955.00 | 3,302,614 |
| 2026-09-22 | TWD 935.00 | TWD 960.00 | TWD 929.00 | TWD 950.00 | 3,889,420 |
| 2026-09-21 | TWD 903.00 | TWD 916.00 | TWD 861.00 | TWD 914.00 | 5,200,177 |
| 2026-09-18 | TWD 855.00 | TWD 896.00 | TWD 813.00 | TWD 896.00 | 5,989,026 |
| 2026-09-17 | TWD 750.00 | TWD 815.00 | TWD 750.00 | TWD 815.00 | 2,874,890 |
| 2026-09-16 | TWD 740.00 | TWD 754.00 | TWD 739.00 | TWD 741.00 | 646,569 |
| 2026-09-15 | TWD 746.00 | TWD 752.00 | TWD 735.00 | TWD 735.00 | 666,421 |
| 2026-09-14 | TWD 775.00 | TWD 776.00 | TWD 740.00 | TWD 753.00 | 1,947,283 |
| 2026-09-11 | TWD 747.00 | TWD 794.00 | TWD 744.00 | TWD 790.00 | 3,878,819 |
| 2026-09-10 | TWD 727.00 | TWD 735.00 | TWD 718.00 | TWD 733.00 | 433,228 |
| 2026-09-09 | TWD 717.00 | TWD 733.00 | TWD 717.00 | TWD 730.00 | 959,000 |
| 2026-09-08 | TWD 730.00 | TWD 736.00 | TWD 713.00 | TWD 717.00 | 633,013 |
| 2026-09-07 | TWD 702.00 | TWD 736.00 | TWD 702.00 | TWD 730.00 | 1,658,493 |
| 2026-09-04 | TWD 728.00 | TWD 731.00 | TWD 683.00 | TWD 695.00 | 1,489,975 |
| 2026-09-03 | TWD 705.00 | TWD 727.00 | TWD 702.00 | TWD 711.00 | 1,239,037 |
| 2026-09-02 | TWD 739.00 | TWD 739.00 | TWD 702.00 | TWD 704.00 | 1,009,386 |
| 2026-09-01 | TWD 681.00 | TWD 748.00 | TWD 681.00 | TWD 744.00 | 1,862,447 |
| 2026-08-31 | TWD 685.00 | TWD 687.00 | TWD 663.00 | TWD 683.00 | 896,015 |
| 2026-08-28 | TWD 697.00 | TWD 707.00 | TWD 694.00 | TWD 695.00 | 556,167 |
| 2026-08-27 | TWD 690.00 | TWD 697.00 | TWD 685.00 | TWD 690.00 | 621,727 |
| 2026-08-26 | TWD 677.00 | TWD 690.00 | TWD 677.00 | TWD 682.00 | 448,729 |
| 2026-08-25 | TWD 668.00 | TWD 678.00 | TWD 656.00 | TWD 677.00 | 676,220 |
| 2026-08-24 | TWD 681.00 | TWD 702.00 | TWD 678.00 | TWD 680.00 | 564,272 |
| 2026-08-21 | TWD 692.00 | TWD 694.00 | TWD 675.00 | TWD 679.00 | 745,745 |
| 2026-08-20 | TWD 715.00 | TWD 717.00 | TWD 690.00 | TWD 698.00 | 1,076,302 |
| 2026-08-19 | TWD 696.00 | TWD 719.00 | TWD 696.00 | TWD 707.00 | 1,256,116 |
| 2026-08-18 | TWD 742.00 | TWD 743.00 | TWD 704.00 | TWD 708.00 | 1,683,472 |
| 2026-08-17 | TWD 725.00 | TWD 749.00 | TWD 715.00 | TWD 742.00 | 2,128,621 |
| 2026-08-14 | TWD 720.00 | TWD 732.00 | TWD 714.00 | TWD 725.00 | 1,824,566 |
| 2026-08-13 | TWD 729.00 | TWD 738.00 | TWD 705.00 | TWD 707.00 | 1,386,292 |
| 2026-08-12 | TWD 704.00 | TWD 735.00 | TWD 680.00 | TWD 728.00 | 3,182,211 |
| 2026-08-11 | TWD 680.00 | TWD 691.00 | TWD 668.00 | TWD 687.00 | 749,933 |
| 2026-08-10 | TWD 680.00 | TWD 704.00 | TWD 680.00 | TWD 688.00 | 748,431 |
| 2026-08-07 | TWD 697.00 | TWD 703.00 | TWD 662.00 | TWD 662.00 | 782,706 |
| 2026-08-06 | TWD 681.00 | TWD 695.00 | TWD 673.00 | TWD 693.00 | 852,261 |
| 2026-08-05 | TWD 700.00 | TWD 702.00 | TWD 680.00 | TWD 680.00 | 1,143,630 |
| 2026-08-04 | TWD 670.00 | TWD 697.00 | TWD 665.00 | TWD 675.00 | 1,220,181 |
| 2026-08-03 | TWD 637.00 | TWD 695.00 | TWD 634.00 | TWD 671.00 | 1,898,263 |
| 2026-07-31 | TWD 631.00 | TWD 640.00 | TWD 622.00 | TWD 640.00 | 1,684,349 |
| 2026-07-30 | TWD 574.00 | TWD 614.00 | TWD 568.00 | TWD 582.00 | 1,898,477 |
| 2026-07-29 | TWD 625.00 | TWD 634.00 | TWD 573.00 | TWD 594.00 | 1,880,734 |
| 2026-07-28 | TWD 670.00 | TWD 670.00 | TWD 635.00 | TWD 635.00 | 1,124,095 |
| 2026-07-27 | TWD 669.00 | TWD 701.00 | TWD 664.00 | TWD 690.00 | 1,596,652 |
| 2026-07-24 | TWD 695.00 | TWD 697.00 | TWD 666.00 | TWD 672.00 | 1,256,656 |
| 2026-07-23 | TWD 714.00 | TWD 722.00 | TWD 693.00 | TWD 702.00 | 1,122,241 |
| 2026-07-22 | TWD 708.00 | TWD 729.00 | TWD 699.00 | TWD 707.00 | 1,658,820 |
| 2026-07-21 | TWD 662.00 | TWD 686.00 | TWD 647.00 | TWD 676.00 | 1,771,867 |
| 2026-07-20 | TWD 656.00 | TWD 672.00 | TWD 607.00 | TWD 647.00 | 2,398,065 |
| 2026-07-17 | TWD 688.00 | TWD 702.00 | TWD 656.00 | TWD 656.00 | 1,754,024 |
| 2026-07-16 | TWD 740.00 | TWD 765.00 | TWD 715.00 | TWD 728.00 | 3,088,560 |
| 2026-07-15 | TWD 728.00 | TWD 742.00 | TWD 715.00 | TWD 742.00 | 2,253,806 |
| 2026-07-14 | TWD 694.00 | TWD 700.00 | TWD 648.00 | TWD 675.00 | 1,036,933 |
| 2026-07-13 | TWD 727.00 | TWD 727.00 | TWD 695.00 | TWD 700.00 | 698,220 |
| 2026-07-09 | TWD 706.00 | TWD 736.00 | TWD 700.00 | TWD 709.00 | 794,621 |
| 2026-07-08 | TWD 696.00 | TWD 707.00 | TWD 680.00 | TWD 698.00 | 1,144,634 |
| 2026-07-07 | TWD 745.00 | TWD 752.00 | TWD 699.00 | TWD 700.00 | 904,150 |
| 2026-07-06 | TWD 769.00 | TWD 769.00 | TWD 740.00 | TWD 745.00 | 585,126 |
| 2026-07-03 | TWD 762.00 | TWD 764.00 | TWD 753.00 | TWD 756.00 | 675,739 |
| 2026-07-02 | TWD 759.00 | TWD 770.00 | TWD 750.00 | TWD 769.00 | 699,558 |
| 2026-07-01 | TWD 780.00 | TWD 790.00 | TWD 762.00 | TWD 763.00 | 1,396,921 |
| 2026-06-30 | TWD 758.00 | TWD 777.00 | TWD 748.00 | TWD 762.00 | 2,241,133 |
| 2026-06-29 | TWD 708.00 | TWD 754.00 | TWD 705.00 | TWD 738.00 | 1,525,738 |
| 2026-06-26 | TWD 731.00 | TWD 743.00 | TWD 701.00 | TWD 703.00 | 1,202,637 |
| 2026-06-25 | TWD 758.00 | TWD 760.00 | TWD 730.00 | TWD 730.00 | 1,436,140 |
| 2026-06-24 | TWD 719.00 | TWD 770.00 | TWD 719.00 | TWD 749.00 | 3,032,935 |
| 2026-06-23 | TWD 716.00 | TWD 722.00 | TWD 698.00 | TWD 705.00 | 1,004,125 |
| 2026-06-22 | TWD 718.00 | TWD 744.00 | TWD 713.00 | TWD 713.00 | 1,762,820 |
| 2026-06-18 | TWD 692.00 | TWD 704.00 | TWD 689.00 | TWD 700.00 | 866,312 |
| 2026-06-17 | TWD 679.00 | TWD 690.00 | TWD 674.00 | TWD 687.00 | 796,661 |
| 2026-06-16 | TWD 711.00 | TWD 718.00 | TWD 676.00 | TWD 679.00 | 1,559,246 |
| 2026-06-15 | TWD 672.00 | TWD 711.00 | TWD 670.00 | TWD 703.00 | 1,941,221 |
| 2026-06-12 | TWD 650.00 | TWD 662.00 | TWD 636.00 | TWD 652.00 | 1,240,367 |
| 2026-06-11 | TWD 609.00 | TWD 631.00 | TWD 588.00 | TWD 628.00 | 2,019,372 |
| 2026-06-10 | TWD 655.00 | TWD 665.00 | TWD 602.00 | TWD 609.00 | 1,464,717 |
| 2026-06-09 | TWD 655.00 | TWD 674.00 | TWD 655.00 | TWD 665.00 | 1,331,497 |
| 2026-06-08 | TWD 629.00 | TWD 655.00 | TWD 629.00 | TWD 649.00 | 1,419,406 |
| 2026-06-05 | TWD 715.00 | TWD 715.00 | TWD 694.00 | TWD 698.00 | 1,086,447 |
| 2026-06-04 | TWD 717.00 | TWD 730.00 | TWD 710.00 | TWD 716.00 | 1,443,675 |
| 2026-06-03 | TWD 707.00 | TWD 733.00 | TWD 707.00 | TWD 727.00 | 1,563,163 |
| 2026-06-02 | TWD 711.00 | TWD 715.00 | TWD 688.00 | TWD 697.00 | 2,754,081 |
| 2026-06-01 | TWD 721.00 | TWD 727.00 | TWD 709.00 | TWD 717.00 | 1,036,771 |
| 2026-05-29 | TWD 726.00 | TWD 731.00 | TWD 707.00 | TWD 718.00 | 1,436,572 |
| 2026-05-28 | TWD 736.00 | TWD 741.00 | TWD 708.00 | TWD 717.00 | 1,618,068 |
| 2026-05-27 | TWD 750.00 | TWD 750.00 | TWD 723.00 | TWD 727.00 | 1,963,554 |
| 2026-05-26 | TWD 720.00 | TWD 745.00 | TWD 718.00 | TWD 742.00 | 2,186,878 |
| 2026-05-25 | TWD 715.00 | TWD 736.00 | TWD 703.00 | TWD 720.00 | 1,931,037 |
| 2026-05-22 | TWD 678.00 | TWD 690.00 | TWD 660.00 | TWD 688.00 | 3,739,588 |
| 2026-05-21 | TWD 640.00 | TWD 669.00 | TWD 634.00 | TWD 669.00 | 2,272,152 |
| 2026-05-20 | TWD 640.00 | TWD 642.00 | TWD 602.00 | TWD 609.00 | 2,959,888 |
| 2026-05-19 | TWD 641.00 | TWD 655.00 | TWD 636.00 | TWD 644.00 | 1,351,377 |
| 2026-05-18 | TWD 635.00 | TWD 651.00 | TWD 617.00 | TWD 649.00 | 1,298,962 |
| 2026-05-15 | TWD 675.00 | TWD 680.00 | TWD 634.00 | TWD 642.00 | 2,381,620 |
| 2026-05-14 | TWD 640.00 | TWD 657.00 | TWD 627.00 | TWD 650.00 | 3,460,996 |
| 2026-05-13 | TWD 639.00 | TWD 642.00 | TWD 615.00 | TWD 633.00 | 3,949,036 |
| 2026-05-12 | TWD 646.00 | TWD 683.00 | TWD 645.00 | TWD 668.00 | 5,605,865 |
| 2026-05-11 | TWD 584.00 | TWD 629.00 | TWD 581.00 | TWD 629.00 | 4,413,567 |
| 2026-05-08 | TWD 588.00 | TWD 617.00 | TWD 568.00 | TWD 572.00 | 3,161,323 |
| 2026-05-07 | TWD 582.00 | TWD 595.00 | TWD 563.00 | TWD 577.00 | 2,818,522 |
| 2026-05-06 | TWD 583.00 | TWD 601.00 | TWD 562.00 | TWD 576.00 | 3,641,954 |
| 2026-05-05 | TWD 557.00 | TWD 573.00 | TWD 546.00 | TWD 572.00 | 1,992,277 |
| 2026-05-04 | TWD 555.00 | TWD 564.00 | TWD 546.00 | TWD 557.00 | 3,237,480 |
| 2026-04-30 | TWD 526.00 | TWD 555.00 | TWD 520.00 | TWD 540.00 | 3,416,736 |
| 2026-04-29 | TWD 530.00 | TWD 530.00 | TWD 512.00 | TWD 521.00 | 1,895,378 |
| 2026-04-28 | TWD 525.00 | TWD 532.00 | TWD 519.00 | TWD 530.00 | 1,559,318 |
| 2026-04-27 | TWD 549.00 | TWD 553.00 | TWD 518.00 | TWD 525.00 | 2,401,073 |
| 2026-04-24 | TWD 535.00 | TWD 557.00 | TWD 525.00 | TWD 535.00 | 4,066,286 |
| 2026-04-23 | TWD 555.00 | TWD 558.00 | TWD 506.00 | TWD 521.00 | 3,026,217 |
| 2026-04-22 | TWD 534.00 | TWD 550.00 | TWD 533.00 | TWD 536.00 | 1,814,291 |
| 2026-04-21 | TWD 550.00 | TWD 562.00 | TWD 522.00 | TWD 530.00 | 3,497,801 |
| 2026-04-20 | TWD 540.00 | TWD 555.00 | TWD 536.00 | TWD 542.00 | 3,293,043 |
| 2026-04-17 | TWD 535.00 | TWD 544.00 | TWD 527.00 | TWD 533.00 | 2,754,807 |
| 2026-04-16 | TWD 530.00 | TWD 544.00 | TWD 522.00 | TWD 544.00 | 2,699,949 |
| 2026-04-15 | TWD 513.00 | TWD 530.00 | TWD 513.00 | TWD 521.00 | 3,091,459 |
| 2026-04-14 | TWD 529.00 | TWD 530.00 | TWD 501.00 | TWD 503.00 | 2,675,651 |
| 2026-04-13 | TWD 519.00 | TWD 524.00 | TWD 506.00 | TWD 519.00 | 1,773,900 |
| 2026-04-10 | TWD 515.00 | TWD 522.00 | TWD 508.00 | TWD 516.00 | 2,331,276 |
| 2026-04-09 | TWD 506.00 | TWD 520.00 | TWD 501.00 | TWD 508.00 | 2,622,287 |
| 2026-04-08 | TWD 498.00 | TWD 506.00 | TWD 492.50 | TWD 501.00 | 3,635,639 |
| 2026-04-07 | TWD 454.00 | TWD 478.00 | TWD 450.50 | TWD 474.00 | 3,523,987 |
| 2026-04-02 | TWD 460.00 | TWD 474.50 | TWD 442.50 | TWD 443.00 | 1,931,685 |
| 2026-04-01 | TWD 442.00 | TWD 456.00 | TWD 439.00 | TWD 452.00 | 1,947,381 |
| 2026-03-31 | TWD 442.50 | TWD 449.50 | TWD 425.50 | TWD 425.50 | 1,676,201 |
| 2026-03-30 | TWD 447.00 | TWD 450.00 | TWD 439.00 | TWD 449.00 | 1,263,850 |
| 2026-03-27 | TWD 457.00 | TWD 459.50 | TWD 445.50 | TWD 459.50 | 1,074,543 |
| 2026-03-26 | TWD 464.00 | TWD 467.50 | TWD 456.00 | TWD 461.00 | 1,314,673 |
| 2026-03-25 | TWD 454.00 | TWD 466.50 | TWD 452.00 | TWD 459.50 | 1,854,514 |
| 2026-03-24 | TWD 452.00 | TWD 456.50 | TWD 437.50 | TWD 446.00 | 2,309,350 |
| 2026-03-23 | TWD 464.50 | TWD 464.50 | TWD 438.50 | TWD 442.00 | 3,859,869 |
| 2026-03-20 | TWD 473.00 | TWD 476.50 | TWD 461.00 | TWD 474.00 | 1,892,904 |
| 2026-03-19 | TWD 475.00 | TWD 478.50 | TWD 463.50 | TWD 467.00 | 3,084,162 |
| 2026-03-18 | TWD 456.50 | TWD 489.50 | TWD 456.50 | TWD 485.50 | 4,710,589 |
| 2026-03-17 | TWD 459.00 | TWD 461.00 | TWD 447.00 | TWD 451.50 | 2,718,298 |
| 2026-03-16 | TWD 463.00 | TWD 463.00 | TWD 450.50 | TWD 453.50 | 1,443,355 |
| 2026-03-13 | TWD 446.00 | TWD 464.50 | TWD 443.00 | TWD 460.00 | 1,651,547 |
| 2026-03-12 | TWD 472.00 | TWD 474.00 | TWD 447.00 | TWD 456.00 | 4,458,241 |
| 2026-03-11 | TWD 475.50 | TWD 489.50 | TWD 463.50 | TWD 482.50 | 3,161,007 |
| 2026-03-10 | TWD 468.00 | TWD 475.00 | TWD 462.00 | TWD 470.00 | 1,586,124 |
| 2026-03-09 | TWD 451.00 | TWD 456.50 | TWD 443.00 | TWD 451.00 | 1,420,519 |
| 2026-03-06 | TWD 483.00 | TWD 490.00 | TWD 474.00 | TWD 486.50 | 1,479,513 |
| 2026-03-05 | TWD 479.00 | TWD 489.50 | TWD 470.00 | TWD 479.00 | 2,413,561 |
| 2026-03-04 | TWD 492.50 | TWD 495.50 | TWD 461.00 | TWD 464.00 | 4,645,568 |
| 2026-03-03 | TWD 505.00 | TWD 535.00 | TWD 496.50 | TWD 497.50 | 2,953,145 |
| 2026-03-02 | TWD 495.00 | TWD 522.00 | TWD 495.00 | TWD 506.00 | 2,408,805 |
| 2026-02-26 | TWD 494.50 | TWD 543.00 | TWD 490.00 | TWD 524.00 | 4,615,660 |
| 2026-02-25 | TWD 498.00 | TWD 501.00 | TWD 482.00 | TWD 494.50 | 3,019,937 |
| 2026-02-24 | TWD 465.00 | TWD 504.00 | TWD 451.50 | TWD 498.00 | 6,985,811 |
| 2026-02-23 | TWD 440.00 | TWD 467.50 | TWD 439.00 | TWD 467.50 | 5,594,116 |
| 2026-02-11 | TWD 415.50 | TWD 427.50 | TWD 412.00 | TWD 425.00 | 2,467,548 |
| 2026-02-10 | TWD 416.00 | TWD 421.50 | TWD 411.00 | TWD 415.50 | 1,178,483 |
| 2026-02-09 | TWD 407.50 | TWD 417.50 | TWD 406.50 | TWD 411.50 | 1,662,626 |
| 2026-02-06 | TWD 402.00 | TWD 402.50 | TWD 386.00 | TWD 396.00 | 1,757,638 |
| 2026-02-05 | TWD 401.00 | TWD 413.50 | TWD 401.00 | TWD 405.00 | 1,451,764 |
| 2026-02-04 | TWD 414.00 | TWD 416.00 | TWD 403.00 | TWD 406.50 | 1,811,940 |
| 2026-02-03 | TWD 421.50 | TWD 427.50 | TWD 409.00 | TWD 414.00 | 1,992,794 |
| 2026-02-02 | TWD 400.00 | TWD 417.50 | TWD 399.50 | TWD 415.00 | 2,110,031 |
| 2026-01-30 | TWD 428.00 | TWD 428.00 | TWD 401.00 | TWD 406.50 | 3,012,383 |
| 2026-01-29 | TWD 430.00 | TWD 438.00 | TWD 423.00 | TWD 429.00 | 1,978,667 |
| 2026-01-28 | TWD 433.00 | TWD 440.00 | TWD 422.00 | TWD 427.50 | 2,070,298 |
| 2026-01-27 | TWD 422.50 | TWD 434.00 | TWD 420.00 | TWD 431.50 | 3,022,368 |
| 2026-01-26 | TWD 430.00 | TWD 434.00 | TWD 418.50 | TWD 419.50 | 2,345,901 |
| 2026-01-23 | TWD 435.00 | TWD 435.00 | TWD 422.00 | TWD 430.00 | 2,110,294 |
| 2026-01-22 | TWD 427.50 | TWD 434.50 | TWD 423.50 | TWD 431.50 | 3,230,876 |
| 2026-01-21 | TWD 423.00 | TWD 429.00 | TWD 418.00 | TWD 423.00 | 2,782,912 |
| 2026-01-20 | TWD 422.50 | TWD 429.50 | TWD 418.50 | TWD 425.00 | 2,053,955 |
| 2026-01-19 | TWD 426.00 | TWD 431.00 | TWD 413.50 | TWD 422.50 | 3,325,074 |
| 2026-01-16 | TWD 450.00 | TWD 472.50 | TWD 421.00 | TWD 423.50 | 10,505,456 |
| 2026-01-15 | TWD 421.00 | TWD 430.00 | TWD 414.00 | TWD 430.00 | 2,954,190 |
| 2026-01-14 | TWD 424.00 | TWD 433.00 | TWD 419.00 | TWD 423.50 | 3,603,883 |
| 2026-01-13 | TWD 422.00 | TWD 430.50 | TWD 416.50 | TWD 421.50 | 2,814,562 |
| 2026-01-12 | TWD 419.50 | TWD 422.00 | TWD 411.00 | TWD 416.50 | 1,761,365 |
| 2026-01-09 | TWD 411.00 | TWD 414.50 | TWD 405.00 | TWD 409.50 | 1,745,681 |
| 2026-01-08 | TWD 418.50 | TWD 420.00 | TWD 409.00 | TWD 412.50 | 2,236,699 |
| 2026-01-07 | TWD 434.50 | TWD 442.50 | TWD 418.50 | TWD 422.00 | 4,466,265 |
| 2026-01-06 | TWD 428.00 | TWD 439.00 | TWD 417.00 | TWD 433.00 | 4,314,920 |
| 2026-01-05 | TWD 412.50 | TWD 432.00 | TWD 408.00 | TWD 422.50 | 6,093,250 |
| 2026-01-02 | TWD 402.00 | TWD 414.00 | TWD 398.50 | TWD 407.00 | 4,530,331 |
| 2025-12-31 | TWD 408.00 | TWD 414.00 | TWD 392.00 | TWD 396.50 | 5,466,149 |
| 2025-12-30 | TWD 376.00 | TWD 400.00 | TWD 375.50 | TWD 399.00 | 7,131,303 |
| 2025-12-29 | TWD 379.00 | TWD 381.50 | TWD 372.00 | TWD 377.50 | 2,427,617 |
| 2025-12-26 | TWD 373.50 | TWD 377.50 | TWD 368.50 | TWD 375.00 | 1,753,899 |
| 2025-12-24 | TWD 372.00 | TWD 379.00 | TWD 367.50 | TWD 371.00 | 2,180,748 |
| 2025-12-23 | TWD 370.00 | TWD 373.00 | TWD 366.50 | TWD 370.50 | 1,727,460 |
| 2025-12-22 | TWD 373.00 | TWD 376.00 | TWD 365.00 | TWD 366.00 | 2,229,782 |
| 2025-12-19 | TWD 369.50 | TWD 375.00 | TWD 364.50 | TWD 365.00 | 1,912,854 |
| 2025-12-18 | TWD 365.00 | TWD 365.50 | TWD 354.50 | TWD 361.50 | 2,896,841 |
| 2025-12-17 | TWD 374.00 | TWD 379.00 | TWD 363.50 | TWD 366.00 | 3,229,962 |
| 2025-12-16 | TWD 376.00 | TWD 386.00 | TWD 361.00 | TWD 370.00 | 5,826,656 |
| 2025-12-15 | TWD 363.50 | TWD 382.00 | TWD 362.00 | TWD 377.00 | 4,496,270 |
| 2025-12-12 | TWD 358.50 | TWD 379.50 | TWD 358.50 | TWD 369.00 | 6,405,736 |
| 2025-12-11 | TWD 356.00 | TWD 369.00 | TWD 354.00 | TWD 358.50 | 5,621,569 |
| 2025-12-10 | TWD 354.00 | TWD 358.00 | TWD 348.00 | TWD 355.00 | 2,947,450 |
| 2025-12-09 | TWD 360.50 | TWD 361.00 | TWD 348.00 | TWD 352.00 | 6,662,317 |
| 2025-12-08 | TWD 344.00 | TWD 365.00 | TWD 344.00 | TWD 361.00 | 10,388,734 |
| 2025-12-05 | TWD 334.50 | TWD 346.00 | TWD 334.50 | TWD 342.00 | 6,645,562 |
| 2025-12-04 | TWD 329.50 | TWD 345.00 | TWD 328.00 | TWD 331.00 | 6,174,258 |
| 2025-12-03 | TWD 325.00 | TWD 335.00 | TWD 318.00 | TWD 329.50 | 5,445,246 |
| 2025-12-02 | TWD 319.00 | TWD 326.00 | TWD 317.00 | TWD 322.00 | 2,144,406 |
| 2025-12-01 | TWD 321.50 | TWD 326.00 | TWD 316.50 | TWD 317.00 | 961,461 |
| 2025-11-28 | TWD 317.50 | TWD 322.00 | TWD 317.50 | TWD 321.00 | 917,415 |
| 2025-11-27 | TWD 323.00 | TWD 323.00 | TWD 317.50 | TWD 318.50 | 1,436,655 |
| 2025-11-26 | TWD 311.00 | TWD 323.50 | TWD 310.50 | TWD 318.50 | 3,355,687 |
| 2025-11-25 | TWD 310.00 | TWD 311.00 | TWD 307.50 | TWD 309.50 | 951,311 |
| 2025-11-24 | TWD 302.00 | TWD 307.50 | TWD 300.00 | TWD 306.00 | 1,213,449 |
| 2025-11-21 | TWD 302.00 | TWD 307.50 | TWD 298.00 | TWD 299.00 | 1,495,939 |
| 2025-11-20 | TWD 304.00 | TWD 311.00 | TWD 304.00 | TWD 310.00 | 1,415,613 |
| 2025-11-19 | TWD 299.00 | TWD 306.00 | TWD 297.00 | TWD 297.00 | 1,051,587 |
| 2025-11-18 | TWD 309.00 | TWD 309.50 | TWD 297.00 | TWD 298.00 | 1,876,233 |
| 2025-11-17 | TWD 316.00 | TWD 320.00 | TWD 311.50 | TWD 313.00 | 2,210,636 |
| 2025-11-14 | TWD 303.00 | TWD 313.50 | TWD 300.00 | TWD 313.00 | 1,766,790 |
| 2025-11-13 | TWD 310.00 | TWD 311.50 | TWD 304.00 | TWD 308.00 | 1,476,160 |
| 2025-11-12 | TWD 310.50 | TWD 313.50 | TWD 308.00 | TWD 310.50 | 968,650 |
| 2025-11-11 | TWD 308.50 | TWD 315.50 | TWD 306.50 | TWD 311.50 | 1,844,161 |
| 2025-11-10 | TWD 302.00 | TWD 305.00 | TWD 301.00 | TWD 305.00 | 723,900 |
| 2025-11-07 | TWD 307.00 | TWD 308.00 | TWD 299.50 | TWD 301.50 | 2,429,043 |
| 2025-11-06 | TWD 312.00 | TWD 316.50 | TWD 309.00 | TWD 310.00 | 1,534,626 |
| 2025-11-05 | TWD 301.00 | TWD 310.00 | TWD 297.50 | TWD 309.00 | 1,594,794 |
| 2025-11-04 | TWD 314.50 | TWD 316.50 | TWD 305.00 | TWD 305.50 | 1,565,973 |
| 2025-11-03 | TWD 315.00 | TWD 316.50 | TWD 312.00 | TWD 314.00 | 975,946 |
| 2025-10-31 | TWD 310.00 | TWD 318.50 | TWD 308.00 | TWD 314.50 | 1,717,945 |
| 2025-10-30 | TWD 309.50 | TWD 315.00 | TWD 307.00 | TWD 309.00 | 1,776,627 |
| 2025-10-29 | TWD 316.00 | TWD 319.00 | TWD 309.50 | TWD 309.50 | 3,018,946 |
| 2025-10-28 | TWD 317.50 | TWD 319.00 | TWD 311.50 | TWD 313.00 | 1,591,969 |
| 2025-10-27 | TWD 323.00 | TWD 325.00 | TWD 313.00 | TWD 315.50 | 3,259,653 |
| 2025-10-23 | TWD 317.00 | TWD 320.00 | TWD 317.00 | TWD 318.00 | 1,094,622 |
| 2025-10-22 | TWD 321.00 | TWD 322.50 | TWD 317.50 | TWD 320.00 | 1,675,205 |
| 2025-10-21 | TWD 328.00 | TWD 329.50 | TWD 320.50 | TWD 321.00 | 2,445,088 |
| 2025-10-20 | TWD 331.00 | TWD 334.00 | TWD 323.00 | TWD 323.50 | 2,838,181 |
| 2025-10-17 | TWD 333.00 | TWD 333.00 | TWD 320.00 | TWD 328.00 | 6,836,444 |
| 2025-10-16 | TWD 328.00 | TWD 349.50 | TWD 328.00 | TWD 343.00 | 6,075,127 |
| 2025-10-15 | TWD 319.00 | TWD 334.00 | TWD 313.50 | TWD 334.00 | 3,275,798 |
| 2025-10-14 | TWD 326.00 | TWD 332.50 | TWD 313.00 | TWD 314.00 | 2,913,010 |
| 2025-10-13 | TWD 306.00 | TWD 323.50 | TWD 306.00 | TWD 322.50 | 2,532,214 |
| 2025-10-09 | TWD 329.00 | TWD 331.50 | TWD 321.50 | TWD 329.00 | 2,956,234 |
| 2025-10-08 | TWD 332.00 | TWD 332.00 | TWD 324.00 | TWD 326.50 | 3,737,593 |