1229.TW1229.TW
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.30 | $47.35 | $46.85 | $46.95 | 1.08M |
| 1/14/2026 | $46.60 | $47.25 | $46.55 | $47.25 | 1.65M |
| 1/13/2026 | $46.55 | $46.60 | $46.20 | $46.50 | 1.15M |
| 1/12/2026 | $46.80 | $46.80 | $46.25 | $46.25 | 1.91M |
| 1/9/2026 | $46.30 | $46.80 | $46.05 | $46.80 | 1.41M |
| 1/8/2026 | $46.25 | $46.35 | $46.00 | $46.25 | 1.77M |
| 1/7/2026 | $46.10 | $46.55 | $46.05 | $46.25 | 1.89M |
| 1/6/2026 | $46.25 | $46.60 | $46.00 | $46.15 | 2.16M |
| 1/5/2026 | $47.00 | $47.10 | $46.20 | $46.25 | 4.21M |
| 1/2/2026 | $47.55 | $47.55 | $46.90 | $47.00 | 1.83M |
| 12/31/2025 | $47.90 | $47.90 | $47.50 | $47.55 | 898,222 |
| 12/30/2025 | $48.05 | $48.05 | $47.60 | $47.85 | 589,823 |
| 12/29/2025 | $47.75 | $48.15 | $47.60 | $48.00 | 847,617 |
| 12/26/2025 | $47.95 | $47.95 | $47.55 | $47.70 | 632,560 |
| 12/24/2025 | $48.05 | $48.20 | $47.60 | $47.90 | 969,528 |
| 12/23/2025 | $47.95 | $48.45 | $47.85 | $48.25 | 2.08M |
| 12/22/2025 | $48.40 | $48.60 | $47.65 | $47.95 | 1.95M |
| 12/19/2025 | $46.75 | $48.80 | $46.55 | $48.40 | 4.03M |
| 12/18/2025 | $46.60 | $46.95 | $46.35 | $46.85 | 1.04M |
| 12/17/2025 | $46.60 | $46.95 | $46.55 | $46.60 | 1.37M |
| 12/16/2025 | $46.80 | $46.90 | $46.60 | $46.85 | 1.30M |
| 12/15/2025 | $47.05 | $47.15 | $46.80 | $47.10 | 979,721 |
| 12/12/2025 | $47.50 | $47.60 | $47.15 | $47.15 | 738,023 |
| 12/11/2025 | $47.30 | $47.75 | $47.00 | $47.05 | 1.31M |
| 12/10/2025 | $47.00 | $47.30 | $46.75 | $46.80 | 1.27M |
| 12/9/2025 | $47.05 | $47.20 | $46.90 | $47.20 | 1.06M |
| 12/8/2025 | $47.20 | $47.50 | $47.15 | $47.15 | 709,466 |
| 12/5/2025 | $47.20 | $47.30 | $47.00 | $47.20 | 971,876 |
| 12/4/2025 | $47.35 | $47.60 | $47.20 | $47.30 | 530,564 |
| 12/3/2025 | $47.55 | $47.70 | $47.25 | $47.35 | 870,459 |
| 12/2/2025 | $47.45 | $47.90 | $47.45 | $47.50 | 738,192 |
| 12/1/2025 | $47.90 | $48.05 | $47.45 | $47.45 | 957,722 |
| 11/28/2025 | $48.00 | $48.15 | $47.75 | $47.90 | 701,587 |
| 11/27/2025 | $47.85 | $48.35 | $47.85 | $48.05 | 641,807 |
| 11/26/2025 | $47.55 | $48.40 | $47.55 | $48.15 | 1.28M |
| 11/25/2025 | $48.10 | $48.10 | $47.50 | $47.65 | 878,464 |
| 11/24/2025 | $47.95 | $48.25 | $47.75 | $48.05 | 1.77M |
| 11/21/2025 | $47.20 | $47.95 | $47.20 | $47.60 | 1.76M |
| 11/20/2025 | $46.65 | $47.35 | $46.65 | $47.20 | 953,308 |
| 11/19/2025 | $46.90 | $47.00 | $46.45 | $46.55 | 1.28M |
| 11/18/2025 | $47.25 | $47.40 | $46.60 | $46.85 | 1.67M |
| 11/17/2025 | $47.00 | $47.85 | $46.85 | $47.35 | 1.61M |
| 11/14/2025 | $47.35 | $48.20 | $46.60 | $47.35 | 1.49M |
| 11/13/2025 | $48.40 | $48.40 | $47.30 | $47.35 | 2.70M |
| 11/12/2025 | $47.40 | $48.70 | $47.40 | $48.40 | 1.75M |
| 11/11/2025 | $47.70 | $48.10 | $47.40 | $47.40 | 1.36M |
| 11/10/2025 | $48.65 | $48.65 | $47.30 | $47.70 | 2.76M |
| 11/7/2025 | $49.75 | $49.75 | $48.65 | $48.65 | 1.41M |
| 11/6/2025 | $49.05 | $49.80 | $49.00 | $49.75 | 1.97M |
| 11/5/2025 | $48.95 | $48.95 | $48.20 | $48.80 | 1.05M |
| 11/4/2025 | $48.75 | $49.45 | $48.75 | $49.00 | 1.25M |
| 11/3/2025 | $48.20 | $48.95 | $47.85 | $48.75 | 1.99M |
| 10/31/2025 | $48.60 | $48.90 | $48.20 | $48.25 | 1.25M |
| 10/30/2025 | $48.35 | $48.75 | $48.10 | $48.35 | 1.36M |
| 10/29/2025 | $48.25 | $48.75 | $48.10 | $48.35 | 1.13M |
| 10/28/2025 | $49.00 | $49.00 | $48.10 | $48.15 | 1.11M |
| 10/27/2025 | $48.90 | $49.20 | $48.45 | $48.60 | 1.04M |
| 10/23/2025 | $48.40 | $49.10 | $48.10 | $48.90 | 1.02M |
| 10/22/2025 | $48.10 | $48.45 | $48.10 | $48.40 | 1.06M |
| 10/21/2025 | $48.65 | $48.70 | $48.05 | $48.10 | 1.76M |
| 10/20/2025 | $49.35 | $49.65 | $48.55 | $48.65 | 1.37M |
| 10/17/2025 | $49.50 | $49.95 | $49.20 | $49.35 | 1.05M |