1215.TW1215.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $148.00 | $149.00 | $146.50 | $148.50 | 926,844 |
| 1/14/2026 | $150.00 | $152.50 | $146.00 | $148.50 | 1.67M |
| 1/13/2026 | $141.00 | $154.00 | $141.00 | $151.50 | 6.30M |
| 1/12/2026 | $139.50 | $141.00 | $139.00 | $141.00 | 1.08M |
| 1/9/2026 | $138.00 | $139.50 | $137.00 | $138.50 | 1.26M |
| 1/8/2026 | $136.50 | $137.50 | $134.50 | $136.50 | 1.02M |
| 1/7/2026 | $135.00 | $138.00 | $133.50 | $137.50 | 1.98M |
| 1/6/2026 | $134.00 | $135.50 | $133.00 | $133.50 | 1.08M |
| 1/5/2026 | $132.00 | $134.00 | $131.00 | $133.00 | 858,185 |
| 1/2/2026 | $132.50 | $132.50 | $131.50 | $132.00 | 559,107 |
| 12/31/2025 | $131.50 | $132.50 | $131.00 | $131.50 | 567,794 |
| 12/30/2025 | $133.50 | $133.50 | $131.50 | $131.50 | 1.24M |
| 12/29/2025 | $136.00 | $136.00 | $132.00 | $133.50 | 2.13M |
| 12/26/2025 | $134.50 | $137.00 | $134.00 | $135.50 | 4.04M |
| 12/24/2025 | $135.50 | $136.00 | $133.50 | $134.50 | 4.27M |
| 12/23/2025 | $136.00 | $138.00 | $134.00 | $135.50 | 3.63M |
| 12/22/2025 | $137.00 | $140.00 | $135.50 | $135.50 | 4.23M |
| 12/19/2025 | $135.00 | $139.00 | $135.00 | $136.50 | 5.15M |
| 12/18/2025 | $135.00 | $137.50 | $132.50 | $136.00 | 4.38M |
| 12/17/2025 | $141.00 | $141.50 | $133.00 | $134.50 | 7.65M |
| 12/16/2025 | $142.00 | $144.00 | $139.00 | $141.00 | 4.28M |
| 12/15/2025 | $143.50 | $144.00 | $142.00 | $143.00 | 940,314 |
| 12/12/2025 | $145.00 | $146.00 | $143.50 | $144.00 | 709,170 |
| 12/11/2025 | $141.50 | $144.50 | $141.50 | $144.00 | 1.18M |
| 12/10/2025 | $143.50 | $144.00 | $140.50 | $140.50 | 632,255 |
| 12/9/2025 | $142.00 | $144.50 | $142.00 | $143.00 | 716,327 |
| 12/8/2025 | $143.50 | $143.50 | $141.00 | $142.50 | 440,820 |
| 12/5/2025 | $141.50 | $143.50 | $141.00 | $143.50 | 449,866 |
| 12/4/2025 | $142.50 | $142.50 | $140.00 | $140.50 | 800,531 |
| 12/3/2025 | $145.00 | $145.00 | $142.00 | $142.50 | 1.55M |
| 12/2/2025 | $144.50 | $145.50 | $142.50 | $144.50 | 1.26M |
| 12/1/2025 | $144.00 | $147.00 | $141.00 | $144.50 | 1.91M |
| 11/28/2025 | $142.00 | $145.00 | $142.00 | $143.00 | 1.91M |
| 11/27/2025 | $144.50 | $146.00 | $139.50 | $141.50 | 1.11M |
| 11/26/2025 | $139.00 | $146.50 | $139.00 | $145.00 | 2.87M |
| 11/25/2025 | $135.50 | $140.50 | $135.50 | $140.00 | 1.35M |
| 11/24/2025 | $135.00 | $136.50 | $134.00 | $136.50 | 838,827 |
| 11/21/2025 | $135.50 | $137.50 | $134.50 | $136.00 | 597,511 |
| 11/20/2025 | $136.00 | $138.00 | $134.00 | $136.00 | 900,642 |
| 11/19/2025 | $136.00 | $136.00 | $132.00 | $134.50 | 1.40M |
| 11/18/2025 | $134.50 | $136.00 | $134.00 | $136.00 | 902,820 |
| 11/17/2025 | $138.00 | $138.00 | $134.00 | $134.50 | 1.10M |
| 11/14/2025 | $136.00 | $139.50 | $134.00 | $137.50 | 1.22M |
| 11/13/2025 | $139.00 | $141.00 | $134.00 | $135.00 | 1.33M |
| 11/12/2025 | $141.00 | $141.00 | $137.00 | $139.00 | 1.49M |
| 11/11/2025 | $134.50 | $136.50 | $134.50 | $136.00 | 884,838 |
| 11/10/2025 | $138.00 | $138.00 | $135.00 | $136.50 | 1.53M |
| 11/7/2025 | $140.50 | $140.50 | $138.00 | $139.50 | 941,815 |
| 11/6/2025 | $139.50 | $141.50 | $139.50 | $140.50 | 720,360 |
| 11/5/2025 | $140.00 | $140.00 | $138.00 | $140.00 | 745,911 |
| 11/4/2025 | $137.50 | $141.00 | $137.50 | $140.50 | 2.10M |
| 11/3/2025 | $137.00 | $138.50 | $136.00 | $138.00 | 830,830 |
| 10/31/2025 | $137.00 | $138.50 | $136.50 | $137.00 | 761,608 |
| 10/30/2025 | $137.50 | $138.00 | $136.00 | $137.00 | 938,163 |
| 10/29/2025 | $137.50 | $138.00 | $135.50 | $137.50 | 1.07M |
| 10/28/2025 | $141.00 | $141.00 | $135.00 | $137.50 | 1.85M |
| 10/27/2025 | $138.50 | $143.00 | $138.00 | $140.00 | 5.46M |
| 10/23/2025 | $145.50 | $148.00 | $133.00 | $134.00 | 8.85M |
| 10/22/2025 | $134.50 | $140.00 | $129.50 | $136.50 | 6.91M |
| 10/21/2025 | $137.50 | $138.00 | $134.00 | $135.50 | 1.36M |
| 10/20/2025 | $146.00 | $146.00 | $135.00 | $136.50 | 2.70M |
| 10/17/2025 | $141.00 | $146.00 | $140.00 | $146.00 | 1.72M |