1303.TW1303.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $63.70 | $69.70 | $63.60 | $69.70 | 225.75M |
| 1/14/2026 | $62.70 | $64.20 | $61.30 | $63.40 | 55.39M |
| 1/13/2026 | $65.00 | $65.20 | $61.80 | $62.20 | 89.88M |
| 1/12/2026 | $63.10 | $65.40 | $61.90 | $64.70 | 88.76M |
| 1/9/2026 | $68.50 | $70.00 | $61.50 | $61.90 | 182.65M |
| 1/8/2026 | $66.20 | $69.50 | $66.00 | $67.00 | 258.69M |
| 1/7/2026 | $60.10 | $64.70 | $60.00 | $64.70 | 206.47M |
| 1/6/2026 | $56.30 | $59.40 | $56.30 | $58.90 | 83.77M |
| 1/5/2026 | $57.20 | $57.60 | $55.10 | $55.60 | 82.57M |
| 1/2/2026 | $60.20 | $60.20 | $57.00 | $57.00 | 101.49M |
| 12/31/2025 | $58.40 | $61.30 | $56.80 | $60.20 | 90.92M |
| 12/30/2025 | $58.70 | $59.00 | $58.00 | $58.30 | 26.48M |
| 12/29/2025 | $58.20 | $60.30 | $58.10 | $58.70 | 60.87M |
| 12/26/2025 | $58.80 | $59.20 | $57.50 | $57.50 | 38.00M |
| 12/24/2025 | $59.70 | $61.00 | $58.10 | $58.10 | 51.55M |
| 12/23/2025 | $60.40 | $60.40 | $57.80 | $58.80 | 62.48M |
| 12/22/2025 | $60.70 | $61.60 | $60.30 | $60.40 | 69.73M |
| 12/19/2025 | $58.40 | $61.40 | $57.80 | $59.90 | 126.36M |
| 12/18/2025 | $57.50 | $59.00 | $57.40 | $57.40 | 45.50M |
| 12/17/2025 | $58.50 | $59.10 | $56.50 | $57.40 | 61.41M |
| 12/16/2025 | $60.00 | $60.30 | $57.90 | $58.20 | 46.92M |
| 12/15/2025 | $60.00 | $61.40 | $59.20 | $60.50 | 32.50M |
| 12/12/2025 | $60.70 | $61.10 | $59.80 | $61.10 | 38.71M |
| 12/11/2025 | $61.80 | $62.10 | $59.70 | $59.90 | 73.18M |
| 12/10/2025 | $62.60 | $63.70 | $61.10 | $61.40 | 72.31M |
| 12/9/2025 | $62.10 | $62.90 | $60.50 | $62.10 | 91.97M |
| 12/8/2025 | $63.80 | $64.80 | $62.30 | $63.40 | 106.37M |
| 12/5/2025 | $62.80 | $63.90 | $61.90 | $63.40 | 91.64M |
| 12/4/2025 | $68.30 | $68.40 | $62.80 | $63.40 | 224.38M |
| 12/3/2025 | $65.00 | $68.10 | $64.10 | $67.70 | 262.51M |
| 12/2/2025 | $61.50 | $65.50 | $61.30 | $64.40 | 234.68M |
| 12/1/2025 | $63.10 | $63.90 | $59.50 | $61.10 | 234.44M |
| 11/28/2025 | $57.80 | $60.90 | $57.20 | $59.00 | 253.00M |
| 11/27/2025 | $52.40 | $56.20 | $52.40 | $56.20 | 153.27M |
| 11/26/2025 | $52.30 | $52.30 | $50.10 | $51.10 | 68.85M |
| 11/25/2025 | $56.40 | $56.50 | $50.90 | $52.40 | 126.48M |
| 11/24/2025 | $53.80 | $54.80 | $52.60 | $54.80 | 89.94M |
| 11/21/2025 | $53.40 | $55.10 | $52.20 | $52.50 | 87.72M |
| 11/20/2025 | $56.40 | $58.80 | $54.90 | $56.60 | 187.21M |
| 11/19/2025 | $56.60 | $56.80 | $53.30 | $53.80 | 141.24M |
| 11/18/2025 | $56.20 | $60.80 | $55.70 | $57.30 | 237.90M |
| 11/17/2025 | $57.40 | $59.70 | $56.40 | $56.50 | 216.31M |
| 11/14/2025 | $52.10 | $57.10 | $52.10 | $55.60 | 235.39M |
| 11/13/2025 | $51.60 | $54.70 | $50.70 | $53.80 | 336.95M |
| 11/12/2025 | $46.05 | $49.80 | $44.85 | $49.80 | 174.61M |
| 11/11/2025 | $43.65 | $46.45 | $43.50 | $45.30 | 123.13M |
| 11/10/2025 | $43.50 | $43.60 | $42.20 | $43.25 | 50.20M |
| 11/7/2025 | $41.60 | $43.15 | $41.20 | $42.55 | 60.63M |
| 11/6/2025 | $41.25 | $41.85 | $40.85 | $41.65 | 24.19M |
| 11/5/2025 | $40.70 | $41.10 | $39.70 | $41.00 | 31.08M |
| 11/4/2025 | $42.05 | $42.70 | $41.25 | $41.35 | 29.73M |
| 11/3/2025 | $41.50 | $42.15 | $40.85 | $41.35 | 22.47M |
| 10/31/2025 | $42.30 | $43.75 | $41.50 | $41.50 | 45.64M |
| 10/30/2025 | $42.30 | $42.60 | $41.40 | $41.95 | 21.42M |
| 10/29/2025 | $42.20 | $42.50 | $41.45 | $41.95 | 29.21M |
| 10/28/2025 | $43.20 | $43.20 | $41.80 | $42.20 | 47.33M |
| 10/27/2025 | $44.10 | $44.85 | $42.90 | $43.00 | 65.28M |
| 10/23/2025 | $42.30 | $44.40 | $42.00 | $43.40 | 89.19M |
| 10/22/2025 | $41.90 | $44.00 | $41.75 | $42.35 | 68.68M |
| 10/21/2025 | $42.10 | $42.40 | $41.55 | $41.90 | 26.97M |
| 10/20/2025 | $42.50 | $43.00 | $41.70 | $42.05 | 32.95M |
| 10/17/2025 | $41.00 | $42.30 | $41.00 | $41.95 | 36.36M |