1477.TW1477.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $332.00 | $344.00 | $328.00 | $338.50 | 3.79M |
| 1/14/2026 | $314.00 | $334.50 | $313.00 | $327.00 | 3.05M |
| 1/13/2026 | $314.00 | $314.50 | $307.50 | $308.00 | 1.32M |
| 1/12/2026 | $317.00 | $317.50 | $309.50 | $313.50 | 1.28M |
| 1/9/2026 | $314.00 | $324.50 | $313.00 | $317.50 | 2.92M |
| 1/8/2026 | $298.00 | $312.00 | $297.00 | $309.50 | 2.06M |
| 1/7/2026 | $293.00 | $299.50 | $291.50 | $297.50 | 1.56M |
| 1/6/2026 | $289.50 | $292.50 | $288.00 | $291.50 | 1.18M |
| 1/5/2026 | $284.00 | $288.50 | $279.50 | $287.00 | 1.35M |
| 1/2/2026 | $290.50 | $292.00 | $283.50 | $283.50 | 1.05M |
| 12/31/2025 | $299.00 | $299.00 | $288.50 | $288.50 | 1.48M |
| 12/30/2025 | $294.50 | $299.50 | $294.50 | $299.00 | 588,157 |
| 12/29/2025 | $298.00 | $298.00 | $294.00 | $294.50 | 443,740 |
| 12/26/2025 | $299.00 | $301.50 | $294.50 | $294.50 | 1.41M |
| 12/24/2025 | $301.00 | $303.50 | $297.00 | $297.00 | 1.37M |
| 12/23/2025 | $299.00 | $304.50 | $297.00 | $298.50 | 1.39M |
| 12/22/2025 | $301.50 | $303.00 | $295.50 | $299.00 | 1.79M |
| 12/19/2025 | $298.00 | $306.00 | $298.00 | $301.50 | 2.54M |
| 12/18/2025 | $304.00 | $305.50 | $295.00 | $296.50 | 2.00M |
| 12/17/2025 | $301.00 | $308.50 | $301.00 | $303.00 | 2.58M |
| 12/16/2025 | $294.00 | $301.50 | $294.00 | $298.50 | 2.02M |
| 12/15/2025 | $297.00 | $303.00 | $294.00 | $294.00 | 1.27M |
| 12/12/2025 | $294.50 | $301.00 | $294.50 | $298.50 | 776,773 |
| 12/11/2025 | $299.00 | $299.50 | $292.50 | $294.50 | 987,755 |
| 12/10/2025 | $296.00 | $301.00 | $294.50 | $296.50 | 932,523 |
| 12/9/2025 | $302.00 | $302.00 | $294.00 | $295.00 | 1.01M |
| 12/8/2025 | $306.00 | $306.50 | $300.00 | $300.50 | 745,412 |
| 12/5/2025 | $309.50 | $310.00 | $301.00 | $306.00 | 946,116 |
| 12/4/2025 | $307.50 | $311.00 | $307.50 | $309.50 | 478,884 |
| 12/3/2025 | $320.00 | $322.00 | $307.00 | $307.00 | 2.01M |
| 12/2/2025 | $321.50 | $323.00 | $317.50 | $318.00 | 1.17M |
| 12/1/2025 | $316.50 | $322.00 | $316.50 | $320.00 | 838,338 |
| 11/28/2025 | $320.50 | $322.00 | $316.00 | $316.50 | 790,321 |
| 11/27/2025 | $321.50 | $324.50 | $316.00 | $318.50 | 1.07M |
| 11/26/2025 | $317.00 | $328.50 | $313.00 | $321.00 | 2.60M |
| 11/25/2025 | $307.00 | $308.50 | $301.50 | $308.50 | 1.22M |
| 11/24/2025 | $303.00 | $309.50 | $295.00 | $309.00 | 1.72M |
| 11/21/2025 | $292.50 | $303.00 | $290.50 | $300.50 | 2.49M |
| 11/20/2025 | $311.00 | $313.50 | $287.00 | $291.50 | 3.31M |
| 11/19/2025 | $296.00 | $316.00 | $292.50 | $311.00 | 3.03M |
| 11/18/2025 | $307.50 | $308.50 | $294.50 | $298.00 | 1.70M |
| 11/17/2025 | $309.00 | $315.00 | $302.50 | $309.00 | 1.35M |
| 11/14/2025 | $295.00 | $321.50 | $294.00 | $307.50 | 4.01M |
| 11/13/2025 | $293.00 | $295.00 | $288.50 | $295.00 | 629,101 |
| 11/12/2025 | $286.00 | $290.00 | $283.50 | $290.00 | 545,846 |
| 11/11/2025 | $284.50 | $289.50 | $284.00 | $285.00 | 527,719 |
| 11/10/2025 | $290.50 | $294.00 | $281.50 | $283.00 | 1.03M |
| 11/7/2025 | $286.50 | $301.50 | $284.50 | $295.00 | 3.43M |
| 11/6/2025 | $278.00 | $278.00 | $274.00 | $277.50 | 742,546 |
| 11/5/2025 | $270.00 | $277.00 | $265.00 | $277.00 | 1.29M |
| 11/4/2025 | $271.00 | $274.50 | $268.00 | $270.00 | 926,443 |
| 11/3/2025 | $272.50 | $274.50 | $269.00 | $270.00 | 794,333 |
| 10/31/2025 | $273.50 | $273.50 | $269.00 | $269.00 | 652,536 |
| 10/30/2025 | $276.50 | $278.50 | $270.00 | $271.50 | 1.06M |
| 10/29/2025 | $282.00 | $282.00 | $269.00 | $276.00 | 1.69M |
| 10/28/2025 | $281.00 | $283.50 | $279.00 | $282.00 | 566,122 |
| 10/27/2025 | $288.50 | $288.50 | $278.00 | $278.00 | 1.46M |
| 10/23/2025 | $288.00 | $290.00 | $284.00 | $287.00 | 812,574 |
| 10/22/2025 | $284.50 | $292.00 | $284.50 | $291.00 | 1.29M |
| 10/21/2025 | $284.00 | $286.50 | $283.00 | $284.50 | 615,422 |
| 10/20/2025 | $285.00 | $285.50 | $281.50 | $284.00 | 511,380 |
| 10/17/2025 | $284.00 | $288.00 | $283.00 | $284.00 | 563,360 |