1342.TW1342.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $96.40 | $96.40 | $95.50 | $96.30 | 123,973 |
| 1/15/2026 | $96.00 | $96.90 | $95.30 | $96.30 | 218,164 |
| 1/14/2026 | $95.10 | $95.90 | $94.80 | $95.20 | 247,828 |
| 1/13/2026 | $95.80 | $95.80 | $94.20 | $95.10 | 226,090 |
| 1/12/2026 | $93.00 | $95.40 | $93.00 | $95.10 | 406,290 |
| 1/9/2026 | $93.00 | $93.80 | $92.00 | $92.30 | 138,266 |
| 1/8/2026 | $94.80 | $95.10 | $92.80 | $92.80 | 238,683 |
| 1/7/2026 | $94.40 | $96.30 | $93.40 | $94.50 | 430,095 |
| 1/6/2026 | $91.30 | $93.00 | $91.10 | $92.30 | 483,515 |
| 1/5/2026 | $88.80 | $89.20 | $88.20 | $88.50 | 108,899 |
| 1/2/2026 | $89.90 | $89.90 | $88.90 | $89.20 | 92,382 |
| 12/31/2025 | $89.00 | $89.50 | $88.60 | $89.20 | 82,026 |
| 12/30/2025 | $90.20 | $90.50 | $89.00 | $89.10 | 112,518 |
| 12/29/2025 | $88.60 | $90.80 | $88.60 | $90.20 | 235,445 |
| 12/26/2025 | $87.60 | $88.30 | $87.50 | $88.00 | 62,227 |
| 12/24/2025 | $88.60 | $88.60 | $87.20 | $87.60 | 65,576 |
| 12/23/2025 | $88.60 | $89.00 | $88.30 | $88.40 | 49,522 |
| 12/22/2025 | $88.00 | $89.50 | $88.00 | $88.60 | 143,825 |
| 12/19/2025 | $87.40 | $87.90 | $87.20 | $87.90 | 87,122 |
| 12/18/2025 | $86.60 | $87.60 | $86.60 | $86.90 | 52,999 |
| 12/17/2025 | $87.20 | $87.50 | $86.60 | $86.70 | 66,253 |
| 12/16/2025 | $86.90 | $87.40 | $86.20 | $86.60 | 71,565 |
| 12/15/2025 | $86.50 | $87.50 | $86.40 | $87.00 | 39,774 |
| 12/12/2025 | $87.70 | $87.70 | $86.40 | $86.50 | 57,215 |
| 12/11/2025 | $86.90 | $87.20 | $86.40 | $86.70 | 154,540 |
| 12/10/2025 | $88.80 | $88.80 | $87.00 | $87.00 | 100,958 |
| 12/9/2025 | $89.00 | $89.00 | $88.10 | $88.30 | 98,915 |
| 12/8/2025 | $88.50 | $88.90 | $87.30 | $88.50 | 141,243 |
| 12/5/2025 | $87.90 | $88.70 | $87.70 | $87.90 | 208,524 |
| 12/4/2025 | $87.40 | $87.90 | $86.70 | $87.20 | 94,154 |
| 12/3/2025 | $88.00 | $88.20 | $86.90 | $87.40 | 153,258 |
| 12/2/2025 | $85.70 | $87.90 | $85.50 | $87.50 | 258,082 |
| 12/1/2025 | $85.80 | $86.40 | $85.30 | $86.00 | 130,025 |
| 11/28/2025 | $86.90 | $86.90 | $85.80 | $85.90 | 83,926 |
| 11/27/2025 | $86.90 | $87.30 | $85.30 | $85.60 | 197,564 |
| 11/26/2025 | $84.20 | $86.60 | $84.20 | $86.50 | 330,052 |
| 11/25/2025 | $84.50 | $84.70 | $84.10 | $84.20 | 81,104 |
| 11/24/2025 | $84.20 | $84.60 | $83.60 | $84.50 | 85,699 |
| 11/21/2025 | $83.30 | $83.90 | $82.80 | $83.50 | 127,932 |
| 11/20/2025 | $82.80 | $83.80 | $82.80 | $83.50 | 117,715 |
| 11/19/2025 | $83.10 | $83.30 | $82.20 | $82.80 | 118,989 |
| 11/18/2025 | $85.00 | $85.00 | $82.90 | $83.30 | 166,654 |
| 11/17/2025 | $85.40 | $85.40 | $84.10 | $84.40 | 142,327 |
| 11/14/2025 | $85.30 | $85.70 | $84.80 | $85.40 | 126,100 |
| 11/13/2025 | $85.70 | $85.70 | $84.90 | $85.50 | 150,487 |
| 11/12/2025 | $85.00 | $85.60 | $84.80 | $85.50 | 168,434 |
| 11/11/2025 | $85.30 | $85.30 | $84.40 | $84.90 | 154,469 |
| 11/10/2025 | $85.10 | $85.40 | $84.50 | $84.90 | 119,750 |
| 11/7/2025 | $84.60 | $85.20 | $84.30 | $85.00 | 163,276 |
| 11/6/2025 | $84.80 | $85.80 | $84.30 | $84.60 | 457,886 |
| 11/5/2025 | $82.00 | $82.00 | $80.60 | $81.80 | 94,939 |
| 11/4/2025 | $82.40 | $82.40 | $81.20 | $81.60 | 77,698 |
| 11/3/2025 | $81.80 | $82.20 | $81.40 | $81.70 | 79,744 |
| 10/31/2025 | $81.10 | $81.10 | $80.10 | $81.00 | 173,786 |
| 10/30/2025 | $81.70 | $82.00 | $80.70 | $81.10 | 155,688 |
| 10/29/2025 | $82.30 | $82.40 | $81.30 | $81.60 | 233,469 |
| 10/28/2025 | $83.10 | $83.10 | $82.10 | $82.30 | 131,622 |
| 10/27/2025 | $83.10 | $83.50 | $82.40 | $83.50 | 170,434 |
| 10/23/2025 | $83.90 | $84.00 | $83.50 | $84.00 | 42,122 |
| 10/22/2025 | $83.10 | $84.20 | $83.10 | $84.10 | 85,946 |
| 10/21/2025 | $83.40 | $83.80 | $83.10 | $83.50 | 69,081 |
| 10/20/2025 | $83.30 | $83.30 | $82.10 | $82.90 | 203,554 |