1301.TW1301.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $40.20 | $41.15 | $40.05 | $41.05 | 24.49M |
| 1/13/2026 | $40.75 | $40.80 | $39.65 | $40.20 | 41.37M |
| 1/12/2026 | $41.85 | $42.45 | $40.95 | $41.50 | 26.88M |
| 1/9/2026 | $42.55 | $43.70 | $40.50 | $41.00 | 48.33M |
| 1/8/2026 | $41.40 | $43.50 | $41.30 | $41.70 | 65.08M |
| 1/7/2026 | $38.55 | $41.10 | $38.55 | $40.65 | 53.96M |
| 1/6/2026 | $38.00 | $38.80 | $38.00 | $38.20 | 18.62M |
| 1/5/2026 | $38.45 | $38.65 | $37.90 | $38.00 | 16.75M |
| 1/2/2026 | $39.30 | $39.30 | $38.20 | $38.45 | 20.39M |
| 12/31/2025 | $39.20 | $39.40 | $38.80 | $39.00 | 10.62M |
| 12/30/2025 | $39.60 | $39.65 | $38.70 | $39.10 | 15.97M |
| 12/29/2025 | $39.85 | $40.35 | $39.40 | $39.50 | 14.66M |
| 12/26/2025 | $40.05 | $40.05 | $39.65 | $39.75 | 5.34M |
| 12/24/2025 | $40.35 | $40.45 | $39.70 | $39.75 | 9.27M |
| 12/23/2025 | $40.30 | $40.50 | $39.65 | $40.10 | 9.44M |
| 12/22/2025 | $40.20 | $40.55 | $40.10 | $40.15 | 8.36M |
| 12/19/2025 | $40.00 | $40.25 | $39.80 | $40.00 | 10.03M |
| 12/18/2025 | $40.35 | $40.65 | $39.65 | $39.65 | 12.63M |
| 12/17/2025 | $40.80 | $41.15 | $39.70 | $39.90 | 16.95M |
| 12/16/2025 | $40.75 | $41.15 | $40.10 | $40.15 | 16.85M |
| 12/15/2025 | $39.75 | $41.40 | $39.55 | $40.90 | 23.25M |
| 12/12/2025 | $40.25 | $40.40 | $39.70 | $39.90 | 14.11M |
| 12/11/2025 | $40.00 | $40.20 | $39.45 | $39.85 | 14.85M |
| 12/10/2025 | $40.30 | $40.60 | $39.80 | $39.80 | 16.03M |
| 12/9/2025 | $41.45 | $41.50 | $40.25 | $40.30 | 26.13M |
| 12/8/2025 | $42.15 | $42.30 | $41.50 | $41.90 | 11.72M |
| 12/5/2025 | $42.60 | $42.60 | $41.60 | $42.15 | 17.92M |
| 12/4/2025 | $44.50 | $44.80 | $42.25 | $42.80 | 32.87M |
| 12/3/2025 | $43.80 | $44.60 | $43.05 | $43.85 | 43.17M |
| 12/2/2025 | $42.20 | $44.40 | $42.05 | $43.45 | 45.85M |
| 12/1/2025 | $41.65 | $42.60 | $41.65 | $41.90 | 23.02M |
| 11/28/2025 | $41.60 | $42.25 | $41.15 | $41.65 | 22.55M |
| 11/27/2025 | $39.45 | $41.75 | $39.45 | $41.55 | 29.93M |
| 11/26/2025 | $39.05 | $39.70 | $38.90 | $39.50 | 12.83M |
| 11/25/2025 | $41.00 | $41.00 | $38.40 | $38.90 | 30.34M |
| 11/24/2025 | $40.35 | $40.85 | $39.60 | $40.50 | 18.82M |
| 11/21/2025 | $40.60 | $41.15 | $39.80 | $40.00 | 20.57M |
| 11/20/2025 | $40.85 | $42.25 | $40.40 | $41.30 | 22.67M |
| 11/19/2025 | $41.00 | $41.25 | $40.05 | $40.05 | 31.86M |
| 11/18/2025 | $42.70 | $43.10 | $41.30 | $41.50 | 37.90M |
| 11/17/2025 | $42.50 | $43.95 | $42.00 | $43.10 | 42.13M |
| 11/14/2025 | $42.00 | $43.10 | $41.60 | $42.55 | 39.07M |
| 11/13/2025 | $41.40 | $44.10 | $41.10 | $42.65 | 87.84M |
| 11/12/2025 | $40.20 | $41.90 | $39.60 | $41.35 | 55.87M |
| 11/11/2025 | $39.25 | $41.00 | $39.05 | $39.90 | 42.19M |
| 11/10/2025 | $38.60 | $39.25 | $38.00 | $39.00 | 16.59M |
| 11/7/2025 | $37.35 | $39.10 | $37.10 | $38.60 | 25.43M |
| 11/6/2025 | $36.95 | $37.55 | $36.70 | $37.35 | 17.40M |
| 11/5/2025 | $37.40 | $37.45 | $36.50 | $36.85 | 32.72M |
| 11/4/2025 | $38.05 | $38.50 | $37.60 | $37.65 | 15.37M |
| 11/3/2025 | $38.10 | $38.35 | $37.65 | $37.70 | 14.41M |
| 10/31/2025 | $39.30 | $39.30 | $38.05 | $38.10 | 19.29M |
| 10/30/2025 | $39.50 | $39.65 | $38.70 | $39.20 | 10.96M |
| 10/29/2025 | $39.80 | $39.85 | $39.15 | $39.15 | 9.28M |
| 10/28/2025 | $40.00 | $40.20 | $39.15 | $39.70 | 17.15M |
| 10/27/2025 | $40.80 | $41.25 | $39.90 | $40.00 | 22.89M |
| 10/23/2025 | $39.25 | $40.80 | $38.85 | $40.20 | 38.88M |
| 10/22/2025 | $38.45 | $39.45 | $38.45 | $38.95 | 11.22M |
| 10/21/2025 | $39.10 | $39.35 | $38.35 | $38.45 | 9.36M |
| 10/20/2025 | $39.05 | $39.70 | $38.60 | $38.85 | 12.65M |
| 10/17/2025 | $37.40 | $39.65 | $37.35 | $38.90 | 29.10M |
| 10/16/2025 | $37.00 | $37.85 | $37.00 | $37.45 | 8.54M |