1231.TW1231.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $95.00 | $95.70 | $94.00 | $95.70 | 198,651 |
| 1/14/2026 | $94.60 | $95.40 | $94.30 | $94.90 | 303,353 |
| 1/13/2026 | $94.30 | $94.30 | $93.40 | $94.30 | 407,352 |
| 1/12/2026 | $95.50 | $95.50 | $94.20 | $94.30 | 302,808 |
| 1/9/2026 | $94.80 | $95.50 | $94.20 | $95.50 | 199,298 |
| 1/8/2026 | $94.00 | $95.00 | $94.00 | $94.60 | 155,459 |
| 1/7/2026 | $95.00 | $95.00 | $94.00 | $94.00 | 278,254 |
| 1/6/2026 | $94.00 | $95.00 | $93.60 | $95.00 | 352,756 |
| 1/5/2026 | $95.70 | $96.10 | $93.50 | $94.00 | 1.06M |
| 1/2/2026 | $97.70 | $98.00 | $95.30 | $95.70 | 667,064 |
| 12/31/2025 | $98.50 | $98.50 | $97.50 | $97.60 | 210,782 |
| 12/30/2025 | $99.80 | $100.00 | $98.30 | $98.40 | 256,984 |
| 12/29/2025 | $98.50 | $100.50 | $98.50 | $99.60 | 236,974 |
| 12/26/2025 | $98.00 | $98.80 | $98.00 | $98.50 | 114,551 |
| 12/24/2025 | $97.90 | $98.70 | $97.30 | $97.90 | 193,234 |
| 12/23/2025 | $99.00 | $99.70 | $97.80 | $97.80 | 280,059 |
| 12/22/2025 | $98.50 | $99.10 | $97.80 | $99.00 | 256,452 |
| 12/19/2025 | $97.80 | $99.00 | $97.30 | $98.40 | 178,554 |
| 12/18/2025 | $96.80 | $98.40 | $96.10 | $98.40 | 190,987 |
| 12/17/2025 | $96.80 | $97.70 | $96.00 | $96.80 | 196,801 |
| 12/16/2025 | $96.10 | $96.70 | $95.50 | $96.30 | 301,743 |
| 12/15/2025 | $98.80 | $98.80 | $96.80 | $97.00 | 369,407 |
| 12/12/2025 | $98.20 | $99.70 | $98.20 | $98.50 | 183,443 |
| 12/11/2025 | $97.80 | $98.50 | $97.60 | $97.70 | 218,885 |
| 12/10/2025 | $98.60 | $99.50 | $97.60 | $97.80 | 282,545 |
| 12/9/2025 | $98.40 | $98.60 | $97.60 | $98.60 | 259,450 |
| 12/8/2025 | $99.50 | $99.50 | $98.50 | $98.60 | 259,865 |
| 12/5/2025 | $99.30 | $100.00 | $99.10 | $99.20 | 150,340 |
| 12/4/2025 | $100.00 | $100.50 | $98.70 | $99.20 | 228,785 |
| 12/3/2025 | $100.00 | $100.50 | $99.60 | $100.00 | 157,409 |
| 12/2/2025 | $99.80 | $100.00 | $99.20 | $99.70 | 151,874 |
| 12/1/2025 | $100.00 | $102.00 | $99.80 | $99.80 | 241,801 |
| 11/28/2025 | $100.00 | $101.00 | $99.00 | $100.00 | 305,550 |
| 11/27/2025 | $100.50 | $101.00 | $100.00 | $100.00 | 183,973 |
| 11/26/2025 | $98.00 | $101.50 | $98.00 | $101.00 | 512,705 |
| 11/25/2025 | $98.10 | $98.50 | $97.40 | $97.90 | 288,629 |
| 11/24/2025 | $96.20 | $98.00 | $96.20 | $97.10 | 400,567 |
| 11/21/2025 | $94.60 | $96.40 | $94.40 | $96.40 | 313,776 |
| 11/20/2025 | $93.70 | $95.70 | $93.70 | $95.00 | 288,970 |
| 11/19/2025 | $94.00 | $94.40 | $93.00 | $93.20 | 302,341 |
| 11/18/2025 | $97.00 | $97.30 | $93.20 | $93.90 | 742,686 |
| 11/17/2025 | $95.20 | $98.50 | $93.10 | $97.80 | 859,969 |
| 11/14/2025 | $93.80 | $94.90 | $92.30 | $94.90 | 1.11M |
| 11/13/2025 | $97.80 | $97.80 | $93.00 | $93.80 | 2.20M |
| 11/12/2025 | $99.60 | $100.50 | $98.50 | $98.60 | 1.23M |
| 11/11/2025 | $102.00 | $103.00 | $99.20 | $99.60 | 1.78M |
| 11/10/2025 | $108.00 | $108.00 | $102.50 | $103.50 | 928,826 |
| 11/7/2025 | $109.50 | $109.50 | $108.00 | $108.50 | 130,533 |
| 11/6/2025 | $109.50 | $110.00 | $108.50 | $109.50 | 149,378 |
| 11/5/2025 | $109.00 | $109.00 | $107.50 | $109.00 | 295,751 |
| 11/4/2025 | $108.50 | $110.00 | $108.00 | $109.00 | 253,767 |
| 11/3/2025 | $111.00 | $111.00 | $108.00 | $108.50 | 625,417 |
| 10/31/2025 | $111.00 | $112.00 | $111.00 | $111.00 | 204,554 |
| 10/30/2025 | $112.50 | $112.50 | $110.50 | $111.00 | 387,787 |
| 10/29/2025 | $112.50 | $113.50 | $111.50 | $113.00 | 288,962 |
| 10/28/2025 | $114.50 | $114.50 | $112.00 | $113.00 | 196,080 |
| 10/27/2025 | $113.50 | $113.50 | $111.50 | $113.00 | 280,782 |
| 10/23/2025 | $112.50 | $112.50 | $111.00 | $112.00 | 224,079 |
| 10/22/2025 | $110.00 | $112.50 | $110.00 | $112.00 | 386,284 |
| 10/21/2025 | $113.00 | $113.00 | $111.00 | $111.00 | 543,764 |
| 10/20/2025 | $115.50 | $116.00 | $112.00 | $113.00 | 512,312 |
| 10/17/2025 | $113.00 | $116.00 | $113.00 | $116.00 | 309,236 |