1232.TW1232.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $146.00 | $146.50 | $146.00 | $146.50 | 35,559 |
| 1/15/2026 | $146.00 | $147.00 | $145.50 | $146.00 | 45,522 |
| 1/14/2026 | $146.00 | $146.50 | $145.50 | $146.50 | 67,077 |
| 1/13/2026 | $144.50 | $146.50 | $144.50 | $146.00 | 74,934 |
| 1/12/2026 | $144.50 | $145.00 | $144.00 | $144.50 | 49,874 |
| 1/9/2026 | $144.50 | $145.00 | $144.50 | $144.50 | 47,964 |
| 1/8/2026 | $144.50 | $145.00 | $144.00 | $144.50 | 38,380 |
| 1/7/2026 | $144.50 | $145.00 | $144.00 | $144.50 | 88,117 |
| 1/6/2026 | $144.50 | $145.00 | $144.00 | $145.00 | 52,265 |
| 1/5/2026 | $145.00 | $145.00 | $144.00 | $144.00 | 56,929 |
| 1/2/2026 | $145.00 | $146.50 | $144.50 | $145.00 | 63,020 |
| 12/31/2025 | $144.50 | $145.00 | $144.00 | $144.50 | 53,732 |
| 12/30/2025 | $145.00 | $145.50 | $144.00 | $145.00 | 38,900 |
| 12/29/2025 | $144.50 | $145.50 | $144.00 | $145.50 | 28,511 |
| 12/26/2025 | $144.00 | $145.00 | $144.00 | $144.50 | 64,385 |
| 12/24/2025 | $144.00 | $144.50 | $144.00 | $144.00 | 42,564 |
| 12/23/2025 | $144.00 | $144.50 | $144.00 | $144.00 | 34,368 |
| 12/22/2025 | $145.00 | $145.00 | $144.00 | $144.50 | 50,619 |
| 12/19/2025 | $144.00 | $145.00 | $144.00 | $145.00 | 19,161 |
| 12/18/2025 | $145.00 | $145.00 | $144.00 | $144.50 | 42,085 |
| 12/17/2025 | $145.50 | $145.50 | $144.50 | $144.50 | 35,069 |
| 12/16/2025 | $144.00 | $146.00 | $143.50 | $146.00 | 113,092 |
| 12/15/2025 | $145.00 | $145.50 | $144.50 | $145.00 | 38,890 |
| 12/12/2025 | $145.50 | $146.00 | $145.00 | $145.00 | 24,035 |
| 12/11/2025 | $145.00 | $145.50 | $145.00 | $145.00 | 47,269 |
| 12/10/2025 | $145.50 | $146.00 | $145.50 | $146.00 | 27,896 |
| 12/9/2025 | $145.00 | $146.00 | $145.00 | $146.00 | 22,093 |
| 12/8/2025 | $145.50 | $146.00 | $145.00 | $145.50 | 54,305 |
| 12/5/2025 | $146.00 | $146.50 | $145.50 | $146.00 | 37,958 |
| 12/4/2025 | $146.50 | $147.00 | $146.00 | $147.00 | 46,034 |
| 12/3/2025 | $145.50 | $147.00 | $145.50 | $147.00 | 63,096 |
| 12/2/2025 | $145.00 | $146.00 | $145.00 | $146.00 | 48,159 |
| 12/1/2025 | $144.00 | $145.50 | $144.00 | $145.00 | 41,765 |
| 11/28/2025 | $144.00 | $146.00 | $144.00 | $145.50 | 44,170 |
| 11/27/2025 | $143.50 | $145.00 | $143.50 | $144.00 | 48,185 |
| 11/26/2025 | $144.00 | $144.50 | $143.00 | $144.00 | 63,938 |
| 11/25/2025 | $145.50 | $145.50 | $144.00 | $144.50 | 37,225 |
| 11/24/2025 | $144.00 | $145.50 | $143.50 | $145.50 | 64,008 |
| 11/21/2025 | $143.50 | $144.00 | $143.00 | $144.00 | 32,917 |
| 11/20/2025 | $143.00 | $144.50 | $143.00 | $143.50 | 42,898 |
| 11/19/2025 | $144.00 | $144.00 | $142.50 | $143.00 | 44,920 |
| 11/18/2025 | $143.00 | $144.00 | $142.50 | $143.00 | 64,584 |
| 11/17/2025 | $144.00 | $144.00 | $143.00 | $143.50 | 67,336 |
| 11/14/2025 | $143.50 | $144.50 | $143.50 | $143.50 | 39,098 |
| 11/13/2025 | $144.00 | $144.00 | $143.00 | $143.50 | 93,068 |
| 11/12/2025 | $144.00 | $144.00 | $143.50 | $144.00 | 54,001 |
| 11/11/2025 | $144.00 | $144.50 | $143.50 | $144.00 | 52,135 |
| 11/10/2025 | $144.00 | $144.50 | $143.50 | $144.00 | 109,302 |
| 11/7/2025 | $144.50 | $145.00 | $144.00 | $145.00 | 53,503 |
| 11/6/2025 | $145.00 | $145.00 | $144.00 | $144.50 | 56,698 |
| 11/5/2025 | $144.00 | $144.50 | $143.50 | $144.50 | 80,939 |
| 11/4/2025 | $144.00 | $144.50 | $143.50 | $144.50 | 76,761 |
| 11/3/2025 | $144.50 | $145.00 | $144.00 | $144.00 | 112,339 |
| 10/31/2025 | $144.50 | $145.50 | $144.50 | $144.50 | 55,863 |
| 10/30/2025 | $145.00 | $145.00 | $144.00 | $144.00 | 121,187 |
| 10/29/2025 | $146.00 | $146.00 | $145.00 | $146.00 | 67,720 |
| 10/28/2025 | $146.50 | $146.50 | $145.50 | $146.00 | 32,751 |
| 10/27/2025 | $146.00 | $146.50 | $145.50 | $146.50 | 74,167 |
| 10/23/2025 | $146.50 | $146.50 | $145.50 | $145.50 | 35,945 |
| 10/22/2025 | $145.50 | $145.50 | $144.50 | $145.50 | 85,997 |
| 10/21/2025 | $146.50 | $146.50 | $145.00 | $145.00 | 36,087 |
| 10/20/2025 | $144.50 | $145.50 | $144.00 | $145.50 | 115,915 |