1319.TW1319.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $100.00 | $106.00 | $99.20 | $105.00 | 11.02M |
| 1/14/2026 | $96.60 | $99.50 | $96.30 | $98.60 | 3.87M |
| 1/13/2026 | $95.00 | $96.90 | $94.60 | $95.70 | 3.33M |
| 1/12/2026 | $95.10 | $95.10 | $93.70 | $93.80 | 1.67M |
| 1/9/2026 | $95.40 | $95.40 | $94.10 | $94.70 | 1.22M |
| 1/8/2026 | $94.30 | $95.40 | $94.30 | $95.20 | 1.42M |
| 1/7/2026 | $95.70 | $95.80 | $94.20 | $94.90 | 3.89M |
| 1/6/2026 | $97.20 | $97.60 | $95.10 | $95.10 | 2.40M |
| 1/5/2026 | $97.70 | $97.80 | $95.90 | $97.10 | 1.65M |
| 1/2/2026 | $97.70 | $99.00 | $97.10 | $97.70 | 1.66M |
| 12/31/2025 | $98.00 | $99.00 | $96.60 | $97.00 | 6.65M |
| 12/30/2025 | $98.00 | $99.20 | $96.80 | $97.40 | 3.37M |
| 12/29/2025 | $97.00 | $98.70 | $96.50 | $98.00 | 2.06M |
| 12/26/2025 | $96.00 | $96.70 | $95.40 | $96.60 | 1.52M |
| 12/24/2025 | $95.20 | $96.60 | $94.80 | $95.90 | 1.36M |
| 12/23/2025 | $95.60 | $95.90 | $94.60 | $95.20 | 822,384 |
| 12/22/2025 | $94.80 | $95.80 | $94.00 | $95.60 | 1.46M |
| 12/19/2025 | $96.30 | $96.30 | $93.80 | $94.70 | 3.42M |
| 12/18/2025 | $93.10 | $100.50 | $93.00 | $95.20 | 12.20M |
| 12/17/2025 | $89.60 | $93.60 | $89.20 | $92.60 | 4.94M |
| 12/16/2025 | $88.60 | $89.00 | $87.90 | $88.70 | 1.32M |
| 12/15/2025 | $89.10 | $89.80 | $88.90 | $89.00 | 1.48M |
| 12/12/2025 | $89.30 | $91.70 | $89.30 | $89.90 | 3.32M |
| 12/11/2025 | $89.50 | $89.90 | $86.90 | $87.90 | 6.07M |
| 12/10/2025 | $91.90 | $91.90 | $89.70 | $90.20 | 4.23M |
| 12/9/2025 | $95.10 | $95.10 | $91.00 | $91.90 | 5.20M |
| 12/8/2025 | $96.30 | $96.40 | $94.30 | $94.70 | 2.64M |
| 12/5/2025 | $97.30 | $98.40 | $95.30 | $96.00 | 2.20M |
| 12/4/2025 | $97.50 | $98.00 | $96.20 | $96.30 | 1.20M |
| 12/3/2025 | $98.60 | $98.80 | $96.50 | $96.90 | 1.77M |
| 12/2/2025 | $96.10 | $99.50 | $95.60 | $98.40 | 3.54M |
| 12/1/2025 | $96.80 | $97.70 | $95.60 | $95.60 | 1.14M |
| 11/28/2025 | $99.20 | $99.20 | $96.70 | $96.80 | 2.65M |
| 11/27/2025 | $97.10 | $100.50 | $96.00 | $99.10 | 4.66M |
| 11/26/2025 | $95.40 | $97.40 | $95.40 | $97.20 | 1.46M |
| 11/25/2025 | $96.30 | $96.50 | $94.30 | $95.20 | 1.39M |
| 11/24/2025 | $97.00 | $98.90 | $95.30 | $95.30 | 3.32M |
| 11/21/2025 | $97.00 | $98.90 | $96.30 | $96.80 | 1.91M |
| 11/20/2025 | $95.80 | $99.40 | $95.80 | $99.00 | 3.07M |
| 11/19/2025 | $96.90 | $97.70 | $94.70 | $94.90 | 2.45M |
| 11/18/2025 | $99.30 | $100.00 | $95.90 | $96.10 | 3.56M |
| 11/17/2025 | $99.10 | $101.50 | $97.80 | $100.50 | 4.07M |
| 11/14/2025 | $95.90 | $100.50 | $95.70 | $98.80 | 3.30M |
| 11/13/2025 | $97.80 | $97.80 | $95.60 | $97.50 | 1.70M |
| 11/12/2025 | $98.40 | $98.80 | $96.30 | $97.00 | 2.36M |
| 11/11/2025 | $97.70 | $99.70 | $97.30 | $98.40 | 2.32M |
| 11/10/2025 | $100.50 | $101.00 | $97.50 | $97.50 | 3.10M |
| 11/7/2025 | $98.60 | $102.00 | $98.20 | $100.00 | 4.69M |
| 11/6/2025 | $100.00 | $100.50 | $98.40 | $99.00 | 3.20M |
| 11/5/2025 | $97.20 | $99.90 | $96.20 | $98.90 | 2.53M |
| 11/4/2025 | $97.50 | $97.90 | $96.40 | $97.50 | 1.39M |
| 11/3/2025 | $96.80 | $97.50 | $96.20 | $97.30 | 1.15M |
| 10/31/2025 | $96.90 | $97.60 | $96.00 | $96.70 | 1.79M |
| 10/30/2025 | $97.10 | $97.10 | $95.40 | $96.70 | 1.87M |
| 10/29/2025 | $98.80 | $99.40 | $96.70 | $96.70 | 3.13M |
| 10/28/2025 | $99.20 | $100.50 | $97.20 | $98.20 | 4.28M |
| 10/27/2025 | $100.50 | $100.50 | $98.10 | $98.80 | 4.93M |
| 10/23/2025 | $99.40 | $103.50 | $97.60 | $100.00 | 9.94M |
| 10/22/2025 | $94.90 | $100.50 | $94.30 | $99.30 | 7.50M |
| 10/21/2025 | $93.40 | $96.30 | $93.30 | $94.50 | 3.54M |
| 10/20/2025 | $93.30 | $93.30 | $92.00 | $92.70 | 1.36M |
| 10/17/2025 | $91.70 | $92.40 | $91.30 | $91.40 | 1.21M |