Cathay Financial Holding Co., Ltd. (2882) Price History
Daily open, high, low, close and volume for Cathay Financial Holding Co., Ltd. (2882) from 2025-10-08 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | TWD 111.00 | TWD 114.00 | TWD 110.50 | TWD 112.50 | 8,581,161 |
| 2026-10-20 | TWD 112.50 | TWD 113.50 | TWD 110.00 | TWD 110.00 | 23,880,284 |
| 2026-10-19 | TWD 116.50 | TWD 116.50 | TWD 112.50 | TWD 114.50 | 19,945,717 |
| 2026-10-16 | TWD 113.00 | TWD 118.00 | TWD 113.00 | TWD 116.00 | 30,795,402 |
| 2026-10-15 | TWD 114.00 | TWD 114.50 | TWD 112.50 | TWD 113.50 | 20,587,387 |
| 2026-10-14 | TWD 114.00 | TWD 115.00 | TWD 112.00 | TWD 114.00 | 20,467,290 |
| 2026-10-13 | TWD 111.50 | TWD 115.00 | TWD 111.50 | TWD 114.50 | 19,559,956 |
| 2026-10-12 | TWD 110.00 | TWD 114.00 | TWD 110.00 | TWD 113.00 | 17,843,823 |
| 2026-10-08 | TWD 113.00 | TWD 113.50 | TWD 110.00 | TWD 110.00 | 19,209,100 |
| 2026-10-07 | TWD 112.50 | TWD 114.00 | TWD 111.50 | TWD 113.00 | 21,782,254 |
| 2026-10-06 | TWD 112.00 | TWD 113.00 | TWD 111.00 | TWD 112.00 | 17,663,912 |
| 2026-10-05 | TWD 113.00 | TWD 113.00 | TWD 111.50 | TWD 111.50 | 13,860,253 |
| 2026-10-02 | TWD 110.00 | TWD 111.50 | TWD 110.00 | TWD 111.50 | 13,083,212 |
| 2026-10-01 | TWD 112.00 | TWD 112.00 | TWD 109.00 | TWD 110.50 | 20,136,210 |
| 2026-09-30 | TWD 111.50 | TWD 112.50 | TWD 111.00 | TWD 111.00 | 21,297,435 |
| 2026-09-29 | TWD 112.00 | TWD 113.50 | TWD 110.50 | TWD 111.50 | 19,074,382 |
| 2026-09-24 | TWD 110.50 | TWD 111.50 | TWD 110.00 | TWD 110.50 | 11,724,495 |
| 2026-09-23 | TWD 112.50 | TWD 112.50 | TWD 110.50 | TWD 111.50 | 16,773,160 |
| 2026-09-22 | TWD 114.50 | TWD 114.50 | TWD 111.00 | TWD 112.00 | 15,654,755 |
| 2026-09-21 | TWD 110.50 | TWD 114.00 | TWD 109.50 | TWD 113.00 | 15,823,315 |
| 2026-09-18 | TWD 113.00 | TWD 113.00 | TWD 109.00 | TWD 110.50 | 43,280,347 |
| 2026-09-17 | TWD 113.00 | TWD 114.00 | TWD 111.00 | TWD 112.00 | 19,472,232 |
| 2026-09-16 | TWD 110.50 | TWD 112.50 | TWD 109.50 | TWD 112.50 | 27,293,819 |
| 2026-09-15 | TWD 113.50 | TWD 114.00 | TWD 109.50 | TWD 110.00 | 16,466,120 |
| 2026-09-14 | TWD 109.00 | TWD 114.00 | TWD 108.50 | TWD 112.50 | 18,552,448 |
| 2026-09-11 | TWD 109.00 | TWD 111.00 | TWD 108.00 | TWD 110.50 | 15,295,095 |
| 2026-09-10 | TWD 109.50 | TWD 111.00 | TWD 109.00 | TWD 110.50 | 13,639,242 |
| 2026-09-09 | TWD 112.50 | TWD 113.00 | TWD 109.00 | TWD 110.50 | 23,307,232 |
| 2026-09-08 | TWD 114.50 | TWD 115.50 | TWD 112.50 | TWD 113.50 | 19,703,479 |
| 2026-09-07 | TWD 117.00 | TWD 117.00 | TWD 113.50 | TWD 114.50 | 25,041,144 |
| 2026-09-04 | TWD 113.00 | TWD 115.00 | TWD 112.50 | TWD 115.00 | 17,238,962 |
| 2026-09-03 | TWD 110.50 | TWD 115.00 | TWD 109.50 | TWD 112.50 | 35,456,458 |
| 2026-09-02 | TWD 109.50 | TWD 110.00 | TWD 108.00 | TWD 109.00 | 23,758,677 |
| 2026-09-01 | TWD 109.00 | TWD 112.50 | TWD 108.50 | TWD 111.00 | 24,091,660 |
| 2026-08-31 | TWD 106.50 | TWD 111.00 | TWD 105.50 | TWD 110.50 | 59,540,360 |
| 2026-08-28 | TWD 104.00 | TWD 106.00 | TWD 103.00 | TWD 105.50 | 19,019,909 |
| 2026-08-27 | TWD 102.50 | TWD 105.00 | TWD 102.50 | TWD 102.50 | 17,663,954 |
| 2026-08-26 | TWD 104.00 | TWD 106.50 | TWD 102.00 | TWD 102.50 | 24,284,238 |
| 2026-08-25 | TWD 99.00 | TWD 104.00 | TWD 99.00 | TWD 103.00 | 27,556,500 |
| 2026-08-24 | TWD 101.00 | TWD 101.00 | TWD 98.80 | TWD 98.90 | 10,381,641 |
| 2026-08-21 | TWD 97.30 | TWD 101.00 | TWD 97.30 | TWD 100.50 | 21,649,738 |
| 2026-08-20 | TWD 98.50 | TWD 98.80 | TWD 97.00 | TWD 97.70 | 16,934,740 |
| 2026-08-19 | TWD 99.20 | TWD 99.20 | TWD 98.00 | TWD 98.30 | 10,770,149 |
| 2026-08-18 | TWD 98.20 | TWD 99.50 | TWD 98.00 | TWD 99.20 | 15,067,387 |
| 2026-08-17 | TWD 101.00 | TWD 101.00 | TWD 97.30 | TWD 98.10 | 33,712,246 |
| 2026-08-14 | TWD 100.00 | TWD 102.50 | TWD 100.00 | TWD 101.50 | 19,066,380 |
| 2026-08-13 | TWD 100.00 | TWD 100.50 | TWD 98.90 | TWD 99.50 | 14,353,770 |
| 2026-08-12 | TWD 100.00 | TWD 101.00 | TWD 98.50 | TWD 99.70 | 17,320,705 |
| 2026-08-11 | TWD 101.50 | TWD 101.50 | TWD 99.10 | TWD 99.60 | 15,229,361 |
| 2026-08-10 | TWD 100.00 | TWD 101.00 | TWD 98.00 | TWD 101.00 | 14,222,785 |
| 2026-08-07 | TWD 99.40 | TWD 100.50 | TWD 98.50 | TWD 99.40 | 13,809,747 |
| 2026-08-06 | TWD 99.30 | TWD 100.50 | TWD 97.50 | TWD 97.50 | 16,421,578 |
| 2026-08-05 | TWD 100.50 | TWD 102.00 | TWD 100.00 | TWD 100.50 | 13,643,911 |
| 2026-08-04 | TWD 98.60 | TWD 102.00 | TWD 98.60 | TWD 99.20 | 24,983,465 |
| 2026-08-03 | TWD 100.50 | TWD 102.00 | TWD 97.70 | TWD 100.50 | 25,674,366 |
| 2026-07-31 | TWD 97.00 | TWD 102.50 | TWD 96.80 | TWD 101.50 | 40,879,014 |
| 2026-07-30 | TWD 94.90 | TWD 95.20 | TWD 92.50 | TWD 95.20 | 27,729,958 |
| 2026-07-29 | TWD 95.00 | TWD 96.60 | TWD 92.50 | TWD 94.10 | 29,842,491 |
| 2026-07-28 | TWD 97.00 | TWD 97.60 | TWD 94.60 | TWD 95.40 | 24,666,862 |
| 2026-07-27 | TWD 97.90 | TWD 98.50 | TWD 96.70 | TWD 98.50 | 15,703,943 |
| 2026-07-24 | TWD 96.40 | TWD 97.90 | TWD 96.40 | TWD 97.00 | 11,228,469 |
| 2026-07-23 | TWD 97.80 | TWD 98.50 | TWD 96.40 | TWD 97.30 | 15,857,483 |
| 2026-07-22 | TWD 95.70 | TWD 99.60 | TWD 95.70 | TWD 96.80 | 24,249,444 |
| 2026-07-21 | TWD 94.90 | TWD 95.90 | TWD 94.50 | TWD 95.80 | 21,350,811 |
| 2026-07-20 | TWD 96.00 | TWD 96.50 | TWD 93.40 | TWD 94.00 | 29,543,249 |
| 2026-07-17 | TWD 97.00 | TWD 97.40 | TWD 94.30 | TWD 94.30 | 28,283,671 |
| 2026-07-16 | TWD 96.60 | TWD 97.30 | TWD 95.30 | TWD 97.30 | 15,607,317 |
| 2026-07-15 | TWD 96.90 | TWD 98.70 | TWD 95.90 | TWD 96.60 | 20,389,988 |
| 2026-07-14 | TWD 97.60 | TWD 97.60 | TWD 94.00 | TWD 96.10 | 22,205,319 |
| 2026-07-13 | TWD 96.90 | TWD 97.80 | TWD 95.90 | TWD 96.70 | 20,819,730 |
| 2026-07-09 | TWD 98.00 | TWD 98.30 | TWD 94.40 | TWD 96.30 | 22,820,810 |
| 2026-07-08 | TWD 97.00 | TWD 98.20 | TWD 95.00 | TWD 98.00 | 31,105,287 |
| 2026-07-07 | TWD 94.00 | TWD 97.50 | TWD 94.00 | TWD 97.00 | 44,879,914 |
| 2026-07-06 | TWD 94.20 | TWD 94.90 | TWD 93.10 | TWD 93.40 | 44,169,069 |
| 2026-07-03 | TWD 92.80 | TWD 94.80 | TWD 92.80 | TWD 93.60 | 37,623,259 |
| 2026-07-02 | TWD 95.30 | TWD 95.90 | TWD 92.60 | TWD 93.50 | 64,451,716 |
| 2026-07-01 | TWD 100.00 | TWD 101.00 | TWD 94.30 | TWD 95.00 | 78,483,165 |
| 2026-06-30 | TWD 96.80 | TWD 99.00 | TWD 94.40 | TWD 98.30 | 102,717,380 |
| 2026-06-29 | TWD 105.00 | TWD 105.50 | TWD 100.50 | TWD 101.50 | 47,960,126 |
| 2026-06-26 | TWD 110.50 | TWD 111.50 | TWD 105.00 | TWD 106.00 | 37,144,464 |
| 2026-06-25 | TWD 110.00 | TWD 113.00 | TWD 109.00 | TWD 111.50 | 29,121,023 |
| 2026-06-24 | TWD 110.50 | TWD 114.00 | TWD 110.00 | TWD 110.00 | 34,143,899 |
| 2026-06-23 | TWD 113.00 | TWD 116.50 | TWD 113.00 | TWD 113.50 | 29,225,791 |
| 2026-06-22 | TWD 117.00 | TWD 117.50 | TWD 112.00 | TWD 113.00 | 34,021,982 |
| 2026-06-18 | TWD 115.00 | TWD 117.50 | TWD 114.00 | TWD 115.50 | 47,963,852 |
| 2026-06-17 | TWD 110.00 | TWD 117.00 | TWD 108.00 | TWD 113.50 | 49,230,979 |
| 2026-06-16 | TWD 104.50 | TWD 109.50 | TWD 104.00 | TWD 109.50 | 53,990,536 |
| 2026-06-15 | TWD 105.00 | TWD 105.50 | TWD 103.00 | TWD 104.00 | 25,204,928 |
| 2026-06-12 | TWD 102.00 | TWD 105.50 | TWD 99.70 | TWD 100.50 | 31,979,247 |
| 2026-06-11 | TWD 101.00 | TWD 101.50 | TWD 97.70 | TWD 100.50 | 35,856,797 |
| 2026-06-10 | TWD 102.00 | TWD 102.50 | TWD 99.40 | TWD 99.90 | 41,895,593 |
| 2026-06-09 | TWD 95.30 | TWD 104.00 | TWD 95.30 | TWD 104.00 | 55,455,101 |
| 2026-06-08 | TWD 97.80 | TWD 97.80 | TWD 94.00 | TWD 95.00 | 56,623,585 |
| 2026-06-05 | TWD 94.40 | TWD 100.00 | TWD 93.70 | TWD 100.00 | 68,728,572 |
| 2026-06-04 | TWD 96.30 | TWD 96.30 | TWD 91.80 | TWD 94.40 | 53,704,628 |
| 2026-06-03 | TWD 89.90 | TWD 92.50 | TWD 89.20 | TWD 91.80 | 57,052,765 |
| 2026-06-02 | TWD 88.50 | TWD 89.20 | TWD 86.60 | TWD 89.20 | 57,669,540 |
| 2026-06-01 | TWD 86.60 | TWD 89.40 | TWD 85.30 | TWD 88.20 | 56,414,882 |
| 2026-05-29 | TWD 85.60 | TWD 85.80 | TWD 84.00 | TWD 85.70 | 71,290,598 |
| 2026-05-28 | TWD 85.40 | TWD 86.20 | TWD 83.40 | TWD 84.80 | 61,783,410 |
| 2026-05-27 | TWD 83.10 | TWD 86.40 | TWD 82.70 | TWD 85.40 | 69,625,066 |
| 2026-05-26 | TWD 80.60 | TWD 83.10 | TWD 80.60 | TWD 83.10 | 54,387,264 |
| 2026-05-25 | TWD 79.90 | TWD 81.50 | TWD 78.70 | TWD 81.50 | 48,760,635 |
| 2026-05-22 | TWD 78.50 | TWD 79.80 | TWD 78.20 | TWD 79.70 | 40,668,392 |
| 2026-05-21 | TWD 77.80 | TWD 79.10 | TWD 77.80 | TWD 78.70 | 41,744,037 |
| 2026-05-20 | TWD 78.00 | TWD 78.40 | TWD 77.00 | TWD 77.90 | 27,663,824 |
| 2026-05-19 | TWD 77.50 | TWD 79.70 | TWD 77.30 | TWD 77.80 | 45,890,134 |
| 2026-05-18 | TWD 78.00 | TWD 78.00 | TWD 76.50 | TWD 76.80 | 25,972,412 |
| 2026-05-15 | TWD 77.40 | TWD 79.70 | TWD 77.00 | TWD 77.90 | 54,587,526 |
| 2026-05-14 | TWD 76.90 | TWD 78.60 | TWD 76.70 | TWD 76.70 | 26,704,483 |
| 2026-05-13 | TWD 76.60 | TWD 78.30 | TWD 76.10 | TWD 77.30 | 34,340,309 |
| 2026-05-12 | TWD 78.70 | TWD 79.50 | TWD 76.40 | TWD 76.40 | 44,508,109 |
| 2026-05-11 | TWD 79.60 | TWD 79.60 | TWD 78.40 | TWD 78.40 | 21,853,943 |
| 2026-05-08 | TWD 79.50 | TWD 80.80 | TWD 79.30 | TWD 80.00 | 36,525,837 |
| 2026-05-07 | TWD 78.50 | TWD 79.20 | TWD 78.00 | TWD 79.00 | 24,074,023 |
| 2026-05-06 | TWD 77.70 | TWD 79.20 | TWD 77.60 | TWD 78.70 | 31,155,809 |
| 2026-05-05 | TWD 76.20 | TWD 77.70 | TWD 75.80 | TWD 77.20 | 28,252,783 |
| 2026-05-04 | TWD 77.80 | TWD 78.80 | TWD 76.20 | TWD 76.20 | 35,195,234 |
| 2026-04-30 | TWD 78.00 | TWD 79.50 | TWD 77.20 | TWD 77.20 | 29,306,785 |
| 2026-04-29 | TWD 75.90 | TWD 79.50 | TWD 75.90 | TWD 78.60 | 70,919,434 |
| 2026-04-28 | TWD 74.50 | TWD 75.30 | TWD 74.30 | TWD 74.70 | 22,636,897 |
| 2026-04-27 | TWD 74.10 | TWD 75.00 | TWD 73.70 | TWD 74.50 | 27,783,639 |
| 2026-04-24 | TWD 74.50 | TWD 75.10 | TWD 73.80 | TWD 74.90 | 28,868,815 |
| 2026-04-23 | TWD 75.10 | TWD 75.70 | TWD 74.40 | TWD 74.80 | 33,764,734 |
| 2026-04-22 | TWD 75.50 | TWD 76.00 | TWD 75.00 | TWD 75.90 | 32,027,678 |
| 2026-04-21 | TWD 75.40 | TWD 75.60 | TWD 74.00 | TWD 75.50 | 28,876,337 |
| 2026-04-20 | TWD 74.80 | TWD 75.30 | TWD 74.10 | TWD 74.60 | 30,692,757 |
| 2026-04-17 | TWD 74.20 | TWD 75.00 | TWD 73.00 | TWD 75.00 | 27,931,964 |
| 2026-04-16 | TWD 73.00 | TWD 74.20 | TWD 73.00 | TWD 74.20 | 35,144,704 |
| 2026-04-15 | TWD 72.90 | TWD 73.00 | TWD 72.00 | TWD 72.90 | 27,238,084 |
| 2026-04-14 | TWD 71.50 | TWD 72.70 | TWD 71.50 | TWD 72.70 | 25,056,705 |
| 2026-04-13 | TWD 72.60 | TWD 72.80 | TWD 71.60 | TWD 72.00 | 20,620,128 |
| 2026-04-10 | TWD 73.90 | TWD 73.90 | TWD 72.50 | TWD 72.90 | 17,943,026 |
| 2026-04-09 | TWD 74.30 | TWD 74.50 | TWD 72.50 | TWD 73.60 | 26,322,517 |
| 2026-04-08 | TWD 73.60 | TWD 73.90 | TWD 72.60 | TWD 73.80 | 27,939,903 |
| 2026-04-07 | TWD 72.20 | TWD 72.50 | TWD 71.00 | TWD 71.90 | 16,428,932 |
| 2026-04-02 | TWD 72.10 | TWD 72.30 | TWD 71.10 | TWD 71.80 | 10,928,195 |
| 2026-04-01 | TWD 71.60 | TWD 72.00 | TWD 71.10 | TWD 71.90 | 22,215,404 |
| 2026-03-31 | TWD 69.80 | TWD 71.40 | TWD 69.60 | TWD 70.30 | 28,747,381 |
| 2026-03-30 | TWD 69.10 | TWD 70.90 | TWD 69.10 | TWD 70.40 | 26,828,104 |
| 2026-03-27 | TWD 70.40 | TWD 70.70 | TWD 69.50 | TWD 70.60 | 23,980,150 |
| 2026-03-26 | TWD 71.40 | TWD 71.80 | TWD 70.70 | TWD 70.80 | 13,700,275 |
| 2026-03-25 | TWD 72.40 | TWD 72.40 | TWD 70.90 | TWD 71.40 | 21,219,807 |
| 2026-03-24 | TWD 71.80 | TWD 72.00 | TWD 70.80 | TWD 70.80 | 23,196,770 |
| 2026-03-23 | TWD 70.10 | TWD 72.30 | TWD 69.60 | TWD 71.70 | 29,422,850 |
| 2026-03-20 | TWD 71.30 | TWD 72.70 | TWD 71.30 | TWD 72.00 | 24,877,113 |
| 2026-03-19 | TWD 73.00 | TWD 73.00 | TWD 71.20 | TWD 71.60 | 26,333,362 |
| 2026-03-18 | TWD 74.20 | TWD 74.30 | TWD 72.80 | TWD 73.40 | 15,804,364 |
| 2026-03-17 | TWD 72.50 | TWD 73.40 | TWD 72.40 | TWD 73.20 | 18,121,751 |
| 2026-03-16 | TWD 72.20 | TWD 72.90 | TWD 71.50 | TWD 72.40 | 29,914,846 |
| 2026-03-13 | TWD 71.60 | TWD 72.40 | TWD 71.30 | TWD 71.70 | 19,590,578 |
| 2026-03-12 | TWD 72.60 | TWD 73.10 | TWD 71.90 | TWD 72.50 | 20,179,932 |
| 2026-03-11 | TWD 71.20 | TWD 72.80 | TWD 71.20 | TWD 71.80 | 10,251,491 |
| 2026-03-10 | TWD 71.60 | TWD 72.00 | TWD 70.50 | TWD 71.10 | 18,047,880 |
| 2026-03-09 | TWD 68.30 | TWD 70.00 | TWD 67.30 | TWD 70.00 | 42,252,605 |
| 2026-03-06 | TWD 73.00 | TWD 73.50 | TWD 72.60 | TWD 73.00 | 21,677,181 |
| 2026-03-05 | TWD 74.30 | TWD 74.70 | TWD 72.70 | TWD 73.60 | 32,150,672 |
| 2026-03-04 | TWD 76.50 | TWD 76.60 | TWD 72.80 | TWD 73.20 | 57,067,965 |
| 2026-03-03 | TWD 77.30 | TWD 78.30 | TWD 77.10 | TWD 77.60 | 22,150,573 |
| 2026-03-02 | TWD 79.40 | TWD 79.40 | TWD 77.30 | TWD 77.90 | 24,711,169 |
| 2026-02-26 | TWD 77.00 | TWD 80.20 | TWD 77.00 | TWD 79.70 | 67,154,865 |
| 2026-02-25 | TWD 78.20 | TWD 78.30 | TWD 76.90 | TWD 76.90 | 33,594,522 |
| 2026-02-24 | TWD 79.20 | TWD 80.40 | TWD 78.20 | TWD 78.20 | 25,323,530 |
| 2026-02-23 | TWD 81.40 | TWD 81.60 | TWD 79.30 | TWD 79.60 | 45,166,656 |
| 2026-02-11 | TWD 78.40 | TWD 79.10 | TWD 77.70 | TWD 78.80 | 29,213,163 |
| 2026-02-10 | TWD 77.50 | TWD 78.20 | TWD 77.00 | TWD 77.90 | 17,709,684 |
| 2026-02-09 | TWD 76.20 | TWD 77.80 | TWD 76.10 | TWD 77.20 | 25,114,277 |
| 2026-02-06 | TWD 75.90 | TWD 76.00 | TWD 74.30 | TWD 75.70 | 17,967,470 |
| 2026-02-05 | TWD 75.80 | TWD 76.20 | TWD 75.40 | TWD 76.00 | 11,206,654 |
| 2026-02-04 | TWD 75.00 | TWD 76.50 | TWD 75.00 | TWD 76.20 | 17,910,621 |
| 2026-02-03 | TWD 74.90 | TWD 75.50 | TWD 74.70 | TWD 74.70 | 14,012,635 |
| 2026-02-02 | TWD 75.70 | TWD 75.70 | TWD 73.10 | TWD 74.30 | 28,898,351 |
| 2026-01-30 | TWD 76.10 | TWD 76.40 | TWD 75.10 | TWD 75.40 | 20,281,913 |
| 2026-01-29 | TWD 75.40 | TWD 76.50 | TWD 75.20 | TWD 76.40 | 17,778,678 |
| 2026-01-28 | TWD 76.10 | TWD 76.30 | TWD 75.20 | TWD 75.80 | 16,667,426 |
| 2026-01-27 | TWD 77.00 | TWD 77.20 | TWD 75.40 | TWD 75.90 | 28,311,761 |
| 2026-01-26 | TWD 76.60 | TWD 77.60 | TWD 76.40 | TWD 77.10 | 18,575,389 |
| 2026-01-23 | TWD 75.90 | TWD 76.70 | TWD 75.60 | TWD 76.60 | 24,142,225 |
| 2026-01-22 | TWD 76.00 | TWD 77.20 | TWD 75.30 | TWD 75.60 | 23,087,092 |
| 2026-01-21 | TWD 76.60 | TWD 77.10 | TWD 75.30 | TWD 75.70 | 21,720,632 |
| 2026-01-20 | TWD 76.90 | TWD 77.90 | TWD 76.20 | TWD 76.60 | 18,532,605 |
| 2026-01-19 | TWD 76.20 | TWD 78.40 | TWD 76.10 | TWD 77.40 | 26,557,522 |
| 2026-01-16 | TWD 75.60 | TWD 76.80 | TWD 75.40 | TWD 76.20 | 23,074,947 |
| 2026-01-15 | TWD 74.90 | TWD 75.90 | TWD 74.80 | TWD 75.20 | 19,373,059 |
| 2026-01-14 | TWD 77.50 | TWD 77.50 | TWD 74.70 | TWD 74.70 | 37,155,688 |
| 2026-01-13 | TWD 76.20 | TWD 77.50 | TWD 74.80 | TWD 77.40 | 30,273,340 |
| 2026-01-12 | TWD 76.40 | TWD 76.40 | TWD 75.30 | TWD 76.10 | 18,236,518 |
| 2026-01-09 | TWD 76.50 | TWD 76.60 | TWD 75.20 | TWD 75.90 | 14,951,473 |
| 2026-01-08 | TWD 75.60 | TWD 76.60 | TWD 75.30 | TWD 76.40 | 15,645,173 |
| 2026-01-07 | TWD 76.50 | TWD 76.50 | TWD 74.90 | TWD 75.60 | 16,372,520 |
| 2026-01-06 | TWD 76.10 | TWD 76.60 | TWD 75.70 | TWD 76.00 | 15,671,043 |
| 2026-01-05 | TWD 75.00 | TWD 76.50 | TWD 74.50 | TWD 76.50 | 24,877,174 |
| 2026-01-02 | TWD 75.40 | TWD 76.00 | TWD 74.80 | TWD 75.20 | 25,677,629 |
| 2025-12-31 | TWD 75.70 | TWD 76.20 | TWD 75.00 | TWD 75.80 | 37,258,631 |
| 2025-12-30 | TWD 75.50 | TWD 76.50 | TWD 75.10 | TWD 76.20 | 27,395,108 |
| 2025-12-29 | TWD 74.70 | TWD 76.20 | TWD 74.20 | TWD 76.00 | 14,334,350 |
| 2025-12-26 | TWD 75.90 | TWD 75.90 | TWD 74.30 | TWD 74.80 | 34,727,588 |
| 2025-12-24 | TWD 77.00 | TWD 77.30 | TWD 75.10 | TWD 75.90 | 43,705,849 |
| 2025-12-23 | TWD 76.80 | TWD 76.80 | TWD 74.70 | TWD 76.70 | 39,539,191 |
| 2025-12-22 | TWD 75.80 | TWD 76.70 | TWD 75.60 | TWD 76.50 | 45,489,213 |
| 2025-12-19 | TWD 74.60 | TWD 75.50 | TWD 73.90 | TWD 75.50 | 51,669,442 |
| 2025-12-18 | TWD 73.70 | TWD 74.80 | TWD 72.60 | TWD 74.40 | 54,993,389 |
| 2025-12-17 | TWD 70.20 | TWD 73.50 | TWD 70.10 | TWD 73.20 | 76,687,387 |
| 2025-12-16 | TWD 69.70 | TWD 70.20 | TWD 69.20 | TWD 70.20 | 72,835,524 |
| 2025-12-15 | TWD 69.30 | TWD 70.60 | TWD 69.20 | TWD 70.10 | 28,704,428 |
| 2025-12-12 | TWD 69.70 | TWD 70.40 | TWD 69.50 | TWD 70.10 | 34,117,672 |
| 2025-12-11 | TWD 69.20 | TWD 69.70 | TWD 68.50 | TWD 69.20 | 27,376,078 |
| 2025-12-10 | TWD 69.10 | TWD 69.30 | TWD 68.00 | TWD 68.50 | 17,923,501 |
| 2025-12-09 | TWD 68.50 | TWD 69.20 | TWD 68.50 | TWD 69.20 | 18,450,634 |
| 2025-12-08 | TWD 68.30 | TWD 69.00 | TWD 67.80 | TWD 69.00 | 16,708,158 |
| 2025-12-05 | TWD 68.50 | TWD 68.70 | TWD 67.80 | TWD 68.70 | 17,806,807 |
| 2025-12-04 | TWD 67.50 | TWD 69.20 | TWD 67.40 | TWD 69.00 | 38,707,144 |
| 2025-12-03 | TWD 66.70 | TWD 67.60 | TWD 66.20 | TWD 67.60 | 34,055,361 |
| 2025-12-02 | TWD 65.20 | TWD 66.60 | TWD 65.20 | TWD 66.60 | 41,243,005 |
| 2025-12-01 | TWD 64.10 | TWD 65.20 | TWD 64.10 | TWD 64.80 | 22,445,838 |
| 2025-11-28 | TWD 65.20 | TWD 65.50 | TWD 64.20 | TWD 64.20 | 29,237,036 |
| 2025-11-27 | TWD 65.20 | TWD 65.80 | TWD 64.80 | TWD 65.80 | 27,479,730 |
| 2025-11-26 | TWD 65.50 | TWD 66.00 | TWD 65.30 | TWD 65.80 | 18,552,338 |
| 2025-11-25 | TWD 65.50 | TWD 66.00 | TWD 65.00 | TWD 65.10 | 20,977,444 |
| 2025-11-24 | TWD 63.80 | TWD 65.50 | TWD 63.80 | TWD 65.50 | 34,836,154 |
| 2025-11-21 | TWD 64.40 | TWD 64.40 | TWD 63.60 | TWD 63.60 | 24,742,145 |
| 2025-11-20 | TWD 64.90 | TWD 64.90 | TWD 64.20 | TWD 64.70 | 24,362,968 |
| 2025-11-19 | TWD 65.20 | TWD 65.30 | TWD 64.20 | TWD 64.20 | 21,462,645 |
| 2025-11-18 | TWD 64.80 | TWD 65.00 | TWD 64.40 | TWD 64.80 | 27,400,025 |
| 2025-11-17 | TWD 65.80 | TWD 66.00 | TWD 65.00 | TWD 65.30 | 28,342,797 |
| 2025-11-14 | TWD 65.70 | TWD 66.50 | TWD 65.20 | TWD 66.00 | 35,787,774 |
| 2025-11-13 | TWD 65.00 | TWD 66.00 | TWD 64.90 | TWD 65.90 | 30,904,584 |
| 2025-11-12 | TWD 65.30 | TWD 65.90 | TWD 64.90 | TWD 64.90 | 27,636,636 |
| 2025-11-11 | TWD 64.80 | TWD 65.70 | TWD 64.50 | TWD 64.80 | 34,181,909 |
| 2025-11-10 | TWD 63.60 | TWD 64.40 | TWD 63.60 | TWD 63.80 | 14,091,189 |
| 2025-11-07 | TWD 64.30 | TWD 64.60 | TWD 63.50 | TWD 63.50 | 14,897,942 |
| 2025-11-06 | TWD 64.60 | TWD 65.10 | TWD 64.00 | TWD 64.70 | 15,378,557 |
| 2025-11-05 | TWD 64.10 | TWD 64.40 | TWD 63.60 | TWD 64.10 | 16,292,975 |
| 2025-11-04 | TWD 64.00 | TWD 64.80 | TWD 64.00 | TWD 64.60 | 12,238,409 |
| 2025-11-03 | TWD 63.80 | TWD 64.40 | TWD 63.50 | TWD 63.90 | 13,598,341 |
| 2025-10-31 | TWD 65.20 | TWD 65.20 | TWD 64.00 | TWD 64.00 | 17,218,882 |
| 2025-10-30 | TWD 64.80 | TWD 65.10 | TWD 64.10 | TWD 64.60 | 18,310,747 |
| 2025-10-29 | TWD 65.20 | TWD 65.40 | TWD 64.80 | TWD 64.80 | 11,855,204 |
| 2025-10-28 | TWD 66.10 | TWD 66.10 | TWD 64.60 | TWD 64.80 | 18,582,099 |
| 2025-10-27 | TWD 66.50 | TWD 66.50 | TWD 65.60 | TWD 65.70 | 17,268,046 |
| 2025-10-23 | TWD 65.60 | TWD 65.70 | TWD 65.10 | TWD 65.70 | 16,916,394 |
| 2025-10-22 | TWD 65.90 | TWD 66.20 | TWD 65.60 | TWD 65.70 | 13,493,531 |
| 2025-10-21 | TWD 65.80 | TWD 66.70 | TWD 65.60 | TWD 65.70 | 18,396,940 |
| 2025-10-20 | TWD 65.60 | TWD 66.10 | TWD 65.10 | TWD 65.30 | 8,352,997 |
| 2025-10-17 | TWD 65.80 | TWD 66.10 | TWD 65.10 | TWD 65.20 | 15,123,134 |
| 2025-10-16 | TWD 66.20 | TWD 67.10 | TWD 65.80 | TWD 65.80 | 23,579,253 |
| 2025-10-15 | TWD 65.80 | TWD 66.40 | TWD 65.40 | TWD 66.40 | 27,746,495 |
| 2025-10-14 | TWD 65.40 | TWD 66.90 | TWD 65.40 | TWD 65.50 | 25,539,114 |
| 2025-10-13 | TWD 66.30 | TWD 66.30 | TWD 65.10 | TWD 65.30 | 19,110,126 |
| 2025-10-09 | TWD 65.70 | TWD 66.60 | TWD 65.60 | TWD 66.40 | 25,972,942 |
| 2025-10-08 | TWD 65.40 | TWD 65.90 | TWD 65.30 | TWD 65.30 | 13,282,302 |