1216.TW1216.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $75.70 | $75.80 | $75.00 | $75.40 | 14.51M |
| 1/15/2026 | $75.80 | $76.30 | $75.60 | $76.00 | 7.69M |
| 1/14/2026 | $76.10 | $76.40 | $75.50 | $75.50 | 6.69M |
| 1/13/2026 | $76.00 | $76.80 | $75.70 | $76.10 | 12.08M |
| 1/12/2026 | $75.60 | $76.10 | $75.30 | $75.60 | 9.24M |
| 1/9/2026 | $75.80 | $76.40 | $75.10 | $75.30 | 8.95M |
| 1/8/2026 | $75.30 | $76.10 | $75.30 | $75.60 | 11.66M |
| 1/7/2026 | $75.80 | $76.40 | $75.20 | $75.30 | 16.83M |
| 1/6/2026 | $77.00 | $77.70 | $75.90 | $76.20 | 13.35M |
| 1/5/2026 | $76.80 | $77.80 | $76.50 | $77.00 | 10.63M |
| 1/2/2026 | $77.10 | $77.60 | $76.20 | $77.40 | 8.79M |
| 12/31/2025 | $77.60 | $77.80 | $77.00 | $77.10 | 8.19M |
| 12/30/2025 | $78.70 | $79.10 | $77.80 | $77.80 | 7.92M |
| 12/29/2025 | $79.80 | $80.50 | $78.50 | $79.60 | 10.77M |
| 12/26/2025 | $77.90 | $80.50 | $77.20 | $80.50 | 25.26M |
| 12/24/2025 | $77.10 | $79.00 | $76.50 | $78.40 | 23.93M |
| 12/23/2025 | $77.00 | $78.50 | $76.90 | $77.30 | 20.07M |
| 12/22/2025 | $77.50 | $78.90 | $76.60 | $77.80 | 36.68M |
| 12/19/2025 | $78.40 | $80.00 | $76.00 | $78.40 | 45.83M |
| 12/18/2025 | $76.30 | $79.80 | $75.10 | $79.00 | 34.31M |
| 12/17/2025 | $74.80 | $77.10 | $74.70 | $76.90 | 31.37M |
| 12/16/2025 | $74.70 | $75.40 | $74.70 | $74.70 | 12.33M |
| 12/15/2025 | $75.00 | $75.50 | $74.60 | $75.10 | 6.55M |
| 12/12/2025 | $75.20 | $75.40 | $74.90 | $74.90 | 2.95M |
| 12/11/2025 | $75.50 | $75.50 | $74.70 | $74.70 | 6.35M |
| 12/10/2025 | $75.50 | $76.00 | $75.00 | $75.00 | 6.07M |
| 12/9/2025 | $75.30 | $75.50 | $74.80 | $74.80 | 7.31M |
| 12/8/2025 | $76.50 | $76.70 | $75.30 | $75.30 | 6.58M |
| 12/5/2025 | $75.50 | $76.40 | $75.40 | $76.40 | 5.75M |
| 12/4/2025 | $75.50 | $75.80 | $75.20 | $75.70 | 5.14M |
| 12/3/2025 | $76.30 | $76.50 | $75.30 | $75.30 | 5.88M |
| 12/2/2025 | $77.00 | $77.30 | $75.70 | $75.70 | 7.76M |
| 12/1/2025 | $76.20 | $77.10 | $76.10 | $76.50 | 6.02M |
| 11/28/2025 | $76.60 | $77.00 | $76.20 | $76.50 | 4.75M |
| 11/27/2025 | $75.00 | $77.20 | $75.00 | $76.60 | 11.70M |
| 11/26/2025 | $75.10 | $75.40 | $74.90 | $75.20 | 7.72M |
| 11/25/2025 | $74.80 | $75.40 | $74.80 | $74.90 | 7.55M |
| 11/24/2025 | $75.00 | $75.50 | $74.80 | $74.90 | 14.59M |
| 11/21/2025 | $75.00 | $75.70 | $74.70 | $74.80 | 12.39M |
| 11/20/2025 | $75.20 | $75.50 | $74.80 | $75.00 | 6.41M |
| 11/19/2025 | $75.50 | $75.60 | $74.70 | $74.80 | 7.65M |
| 11/18/2025 | $74.60 | $75.50 | $74.50 | $75.00 | 10.03M |
| 11/17/2025 | $75.50 | $75.80 | $75.10 | $75.10 | 8.20M |
| 11/14/2025 | $74.60 | $75.90 | $74.40 | $75.20 | 6.90M |
| 11/13/2025 | $75.10 | $75.40 | $74.60 | $74.80 | 11.53M |
| 11/12/2025 | $75.00 | $75.90 | $74.80 | $75.30 | 7.99M |
| 11/11/2025 | $75.50 | $75.50 | $74.20 | $75.00 | 14.12M |
| 11/10/2025 | $76.40 | $76.40 | $75.00 | $75.50 | 10.54M |
| 11/7/2025 | $77.30 | $77.30 | $75.60 | $76.40 | 10.65M |
| 11/6/2025 | $78.40 | $78.60 | $77.40 | $77.50 | 6.89M |
| 11/5/2025 | $77.90 | $78.10 | $77.10 | $78.10 | 7.19M |
| 11/4/2025 | $77.70 | $78.10 | $77.70 | $78.10 | 5.67M |
| 11/3/2025 | $78.10 | $78.90 | $78.00 | $78.10 | 5.00M |
| 10/31/2025 | $79.70 | $79.70 | $78.70 | $78.70 | 6.51M |
| 10/30/2025 | $78.40 | $79.60 | $78.40 | $79.60 | 6.29M |
| 10/29/2025 | $79.00 | $79.40 | $78.30 | $78.80 | 6.09M |
| 10/28/2025 | $79.30 | $79.40 | $78.70 | $79.00 | 4.27M |
| 10/27/2025 | $80.00 | $80.20 | $79.00 | $79.00 | 8.32M |
| 10/23/2025 | $78.90 | $80.00 | $78.90 | $79.90 | 10.25M |
| 10/22/2025 | $79.20 | $79.40 | $78.80 | $78.90 | 5.67M |
| 10/21/2025 | $78.80 | $79.20 | $78.60 | $79.10 | 5.30M |
| 10/20/2025 | $78.60 | $79.10 | $78.20 | $78.70 | 3.72M |