1476.TW1476.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $406.00 | $406.50 | $394.00 | $396.50 | 865,785 |
| 1/12/2026 | $411.00 | $411.00 | $401.50 | $403.00 | 857,926 |
| 1/9/2026 | $408.50 | $419.00 | $401.00 | $405.50 | 2.00M |
| 1/8/2026 | $390.00 | $404.50 | $387.50 | $404.00 | 1.75M |
| 1/7/2026 | $386.00 | $389.00 | $380.00 | $389.00 | 1.06M |
| 1/6/2026 | $388.00 | $388.00 | $380.00 | $386.00 | 1.39M |
| 1/5/2026 | $381.00 | $385.00 | $376.00 | $378.50 | 1.35M |
| 1/2/2026 | $386.50 | $393.50 | $380.50 | $380.50 | 1.10M |
| 12/31/2025 | $389.50 | $389.50 | $382.50 | $384.50 | 546,824 |
| 12/30/2025 | $385.50 | $389.50 | $381.00 | $387.50 | 490,307 |
| 12/29/2025 | $384.00 | $387.00 | $383.00 | $384.50 | 395,194 |
| 12/26/2025 | $386.50 | $388.50 | $382.00 | $384.00 | 487,660 |
| 12/24/2025 | $387.50 | $391.50 | $385.50 | $386.00 | 305,136 |
| 12/23/2025 | $390.00 | $392.00 | $386.50 | $387.50 | 603,693 |
| 12/22/2025 | $392.00 | $393.00 | $388.00 | $390.00 | 490,818 |
| 12/19/2025 | $386.50 | $393.50 | $386.50 | $390.50 | 724,774 |
| 12/18/2025 | $389.00 | $391.00 | $384.00 | $385.50 | 541,362 |
| 12/17/2025 | $388.50 | $394.00 | $388.00 | $390.00 | 726,580 |
| 12/16/2025 | $389.00 | $391.00 | $387.00 | $387.00 | 691,959 |
| 12/15/2025 | $390.00 | $396.00 | $390.00 | $390.00 | 547,876 |
| 12/12/2025 | $395.00 | $400.00 | $393.00 | $394.00 | 652,418 |
| 12/11/2025 | $395.00 | $398.00 | $388.50 | $389.00 | 891,425 |
| 12/10/2025 | $398.50 | $400.00 | $393.00 | $393.00 | 960,985 |
| 12/9/2025 | $415.00 | $415.00 | $398.00 | $398.50 | 1.66M |
| 12/8/2025 | $419.00 | $423.50 | $411.50 | $416.00 | 482,324 |
| 12/5/2025 | $424.00 | $425.50 | $410.50 | $419.00 | 1.40M |
| 12/4/2025 | $430.50 | $430.50 | $424.00 | $427.50 | 352,715 |
| 12/3/2025 | $431.00 | $431.50 | $423.50 | $425.00 | 510,981 |
| 12/2/2025 | $434.00 | $435.00 | $427.00 | $431.00 | 705,055 |
| 12/1/2025 | $435.00 | $440.00 | $431.50 | $431.50 | 492,163 |
| 11/28/2025 | $435.00 | $441.00 | $425.00 | $438.50 | 546,404 |
| 11/27/2025 | $431.50 | $434.00 | $424.00 | $430.50 | 913,422 |
| 11/26/2025 | $429.50 | $433.00 | $426.50 | $431.50 | 671,219 |
| 11/25/2025 | $433.00 | $433.00 | $418.00 | $420.00 | 755,270 |
| 11/24/2025 | $422.50 | $442.50 | $422.50 | $436.50 | 1.37M |
| 11/21/2025 | $422.50 | $428.50 | $415.00 | $419.50 | 442,360 |
| 11/20/2025 | $438.00 | $438.50 | $415.00 | $420.50 | 968,593 |
| 11/19/2025 | $435.00 | $440.50 | $428.00 | $432.50 | 673,495 |
| 11/18/2025 | $449.00 | $449.00 | $426.00 | $426.00 | 804,758 |
| 11/17/2025 | $453.50 | $456.50 | $437.00 | $452.00 | 895,242 |
| 11/14/2025 | $450.00 | $470.00 | $446.50 | $446.50 | 2.72M |
| 11/13/2025 | $431.00 | $439.50 | $426.50 | $438.00 | 430,460 |
| 11/12/2025 | $433.00 | $433.50 | $425.50 | $426.00 | 312,775 |
| 11/11/2025 | $436.50 | $436.50 | $423.00 | $426.50 | 469,676 |
| 11/10/2025 | $443.50 | $447.00 | $427.50 | $431.50 | 1.06M |
| 11/7/2025 | $413.00 | $447.50 | $413.00 | $447.50 | 2.56M |
| 11/6/2025 | $413.50 | $417.00 | $407.00 | $407.00 | 736,238 |
| 11/5/2025 | $404.50 | $410.00 | $396.50 | $410.00 | 444,521 |
| 11/4/2025 | $417.50 | $419.50 | $405.50 | $405.50 | 402,969 |
| 11/3/2025 | $416.50 | $418.00 | $412.50 | $415.50 | 216,092 |
| 10/31/2025 | $412.00 | $414.50 | $410.00 | $410.50 | 419,612 |
| 10/30/2025 | $426.50 | $426.50 | $410.00 | $413.00 | 574,923 |
| 10/29/2025 | $433.50 | $433.50 | $420.00 | $424.00 | 631,276 |
| 10/28/2025 | $435.00 | $435.00 | $429.00 | $433.50 | 175,197 |
| 10/27/2025 | $441.00 | $441.00 | $428.50 | $430.00 | 527,482 |
| 10/23/2025 | $431.50 | $438.00 | $431.50 | $437.50 | 261,705 |
| 10/22/2025 | $428.50 | $443.00 | $428.00 | $438.50 | 454,915 |
| 10/21/2025 | $433.50 | $433.50 | $426.00 | $430.00 | 284,150 |
| 10/20/2025 | $440.50 | $444.50 | $425.00 | $425.00 | 528,003 |
| 10/17/2025 | $441.00 | $444.50 | $433.00 | $434.00 | 703,776 |
| 10/16/2025 | $458.50 | $465.50 | $440.50 | $441.50 | 884,762 |