1227.TW1227.TW
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.65 | $29.80 | $29.60 | $29.60 | 601,476 |
| 1/14/2026 | $29.60 | $29.70 | $29.50 | $29.65 | 682,017 |
| 1/13/2026 | $29.60 | $29.60 | $29.35 | $29.50 | 903,516 |
| 1/12/2026 | $29.70 | $29.70 | $29.45 | $29.60 | 881,377 |
| 1/9/2026 | $29.65 | $29.80 | $29.50 | $29.70 | 575,032 |
| 1/8/2026 | $29.80 | $29.95 | $29.60 | $29.65 | 1.03M |
| 1/7/2026 | $29.90 | $29.90 | $29.70 | $29.80 | 831,944 |
| 1/6/2026 | $30.00 | $30.10 | $29.75 | $29.90 | 715,545 |
| 1/5/2026 | $30.10 | $30.10 | $29.75 | $30.00 | 1.33M |
| 1/2/2026 | $30.15 | $30.35 | $30.10 | $30.15 | 392,375 |
| 12/31/2025 | $30.20 | $30.45 | $30.20 | $30.20 | 411,082 |
| 12/30/2025 | $30.50 | $30.50 | $30.15 | $30.30 | 565,454 |
| 12/29/2025 | $30.50 | $30.60 | $30.40 | $30.55 | 417,071 |
| 12/26/2025 | $30.50 | $30.60 | $30.40 | $30.45 | 260,684 |
| 12/24/2025 | $30.65 | $30.70 | $30.40 | $30.50 | 362,531 |
| 12/23/2025 | $30.75 | $30.90 | $30.50 | $30.65 | 305,254 |
| 12/22/2025 | $30.85 | $30.90 | $30.50 | $30.75 | 271,814 |
| 12/19/2025 | $30.40 | $30.85 | $30.40 | $30.85 | 493,188 |
| 12/18/2025 | $30.35 | $30.55 | $30.30 | $30.50 | 250,914 |
| 12/17/2025 | $30.50 | $30.60 | $30.30 | $30.35 | 300,953 |
| 12/16/2025 | $30.45 | $30.55 | $30.35 | $30.50 | 407,678 |
| 12/15/2025 | $30.70 | $30.75 | $30.55 | $30.70 | 267,016 |
| 12/12/2025 | $30.70 | $30.80 | $30.65 | $30.70 | 233,947 |
| 12/11/2025 | $30.60 | $30.75 | $30.40 | $30.60 | 388,233 |
| 12/10/2025 | $30.50 | $30.70 | $30.45 | $30.60 | 444,139 |
| 12/9/2025 | $30.80 | $30.80 | $30.50 | $30.50 | 244,302 |
| 12/8/2025 | $30.90 | $30.90 | $30.75 | $30.80 | 271,220 |
| 12/5/2025 | $31.10 | $31.10 | $30.85 | $30.90 | 289,469 |
| 12/4/2025 | $31.10 | $31.25 | $31.00 | $31.20 | 267,229 |
| 12/3/2025 | $31.30 | $31.35 | $31.10 | $31.25 | 363,041 |
| 12/2/2025 | $31.00 | $31.40 | $30.80 | $31.35 | 699,247 |
| 12/1/2025 | $30.40 | $31.20 | $30.35 | $30.95 | 588,081 |
| 11/28/2025 | $30.60 | $30.65 | $30.45 | $30.50 | 352,598 |
| 11/27/2025 | $30.60 | $30.80 | $30.60 | $30.75 | 298,728 |
| 11/26/2025 | $30.40 | $30.75 | $30.40 | $30.75 | 301,716 |
| 11/25/2025 | $30.80 | $30.80 | $30.35 | $30.55 | 353,844 |
| 11/24/2025 | $30.50 | $30.80 | $30.50 | $30.80 | 577,761 |
| 11/21/2025 | $30.35 | $30.50 | $30.30 | $30.50 | 389,506 |
| 11/20/2025 | $30.25 | $30.50 | $30.25 | $30.35 | 309,546 |
| 11/19/2025 | $30.40 | $30.40 | $30.05 | $30.20 | 426,127 |
| 11/18/2025 | $30.35 | $30.35 | $30.05 | $30.20 | 631,128 |
| 11/17/2025 | $30.60 | $30.60 | $30.30 | $30.50 | 672,898 |
| 11/14/2025 | $30.70 | $30.85 | $30.50 | $30.60 | 435,365 |
| 11/13/2025 | $30.80 | $31.05 | $30.75 | $30.95 | 435,991 |
| 11/12/2025 | $30.65 | $30.95 | $30.65 | $30.80 | 386,220 |
| 11/11/2025 | $30.85 | $30.95 | $30.50 | $30.60 | 495,399 |
| 11/10/2025 | $31.30 | $31.30 | $30.60 | $30.80 | 740,877 |
| 11/7/2025 | $31.55 | $31.60 | $31.25 | $31.40 | 558,687 |
| 11/6/2025 | $31.35 | $31.70 | $31.20 | $31.55 | 353,230 |
| 11/5/2025 | $31.10 | $31.45 | $31.00 | $31.20 | 335,700 |
| 11/4/2025 | $31.05 | $31.40 | $31.05 | $31.10 | 561,174 |
| 11/3/2025 | $31.45 | $31.50 | $31.05 | $31.05 | 613,754 |
| 10/31/2025 | $31.35 | $31.80 | $31.30 | $31.40 | 572,194 |
| 10/30/2025 | $31.15 | $31.40 | $31.10 | $31.15 | 467,580 |
| 10/29/2025 | $31.45 | $31.45 | $31.10 | $31.15 | 418,427 |
| 10/28/2025 | $31.60 | $31.75 | $31.25 | $31.25 | 442,385 |
| 10/27/2025 | $31.70 | $31.70 | $31.45 | $31.45 | 593,925 |
| 10/23/2025 | $31.90 | $32.10 | $31.65 | $31.70 | 495,322 |
| 10/22/2025 | $32.20 | $32.25 | $31.65 | $31.90 | 935,218 |
| 10/21/2025 | $32.50 | $32.50 | $32.20 | $32.20 | 345,298 |
| 10/20/2025 | $33.05 | $33.15 | $32.10 | $32.35 | 742,715 |
| 10/17/2025 | $33.70 | $33.70 | $33.00 | $33.10 | 829,004 |