1503.TW1503.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $205.50 | $206.00 | $193.50 | $197.00 | 18.62M |
| 1/14/2026 | $182.50 | $198.00 | $182.50 | $198.00 | 8.56M |
| 1/13/2026 | $181.00 | $188.00 | $179.00 | $180.00 | 6.23M |
| 1/12/2026 | $175.00 | $177.00 | $172.00 | $175.50 | 2.18M |
| 1/9/2026 | $173.50 | $174.50 | $170.50 | $174.00 | 1.87M |
| 1/8/2026 | $171.50 | $173.50 | $170.00 | $172.00 | 984,359 |
| 1/7/2026 | $170.00 | $172.50 | $169.50 | $171.50 | 896,207 |
| 1/6/2026 | $169.00 | $171.00 | $168.50 | $169.50 | 891,015 |
| 1/5/2026 | $169.00 | $169.50 | $167.50 | $168.00 | 1.10M |
| 1/2/2026 | $170.00 | $171.50 | $169.00 | $169.00 | 795,898 |
| 12/31/2025 | $172.50 | $172.50 | $169.50 | $170.00 | 777,239 |
| 12/30/2025 | $172.00 | $173.00 | $170.50 | $172.50 | 473,712 |
| 12/29/2025 | $174.00 | $174.00 | $172.00 | $173.50 | 677,618 |
| 12/26/2025 | $173.00 | $174.00 | $172.50 | $173.50 | 870,660 |
| 12/24/2025 | $173.50 | $173.50 | $170.50 | $171.50 | 439,339 |
| 12/23/2025 | $174.00 | $174.50 | $171.50 | $172.00 | 512,058 |
| 12/22/2025 | $173.50 | $174.50 | $171.50 | $173.50 | 1.19M |
| 12/19/2025 | $169.00 | $172.00 | $166.50 | $172.00 | 1.60M |
| 12/18/2025 | $166.50 | $168.00 | $164.50 | $167.50 | 863,024 |
| 12/17/2025 | $167.00 | $169.00 | $166.00 | $166.50 | 707,424 |
| 12/16/2025 | $168.00 | $170.50 | $165.00 | $166.00 | 1.41M |
| 12/15/2025 | $173.00 | $180.00 | $169.50 | $169.50 | 5.93M |
| 12/12/2025 | $171.50 | $175.00 | $171.50 | $174.00 | 1.70M |
| 12/11/2025 | $173.00 | $173.50 | $170.50 | $170.50 | 1.05M |
| 12/10/2025 | $170.50 | $173.50 | $170.00 | $171.50 | 1.87M |
| 12/9/2025 | $168.50 | $171.50 | $168.00 | $169.50 | 1.19M |
| 12/8/2025 | $167.50 | $169.50 | $166.00 | $168.00 | 965,366 |
| 12/5/2025 | $166.00 | $167.50 | $165.50 | $166.00 | 513,967 |
| 12/4/2025 | $166.50 | $168.00 | $165.50 | $166.00 | 643,258 |
| 12/3/2025 | $165.50 | $166.50 | $164.50 | $166.00 | 677,461 |
| 12/2/2025 | $165.50 | $167.00 | $164.00 | $164.00 | 955,813 |
| 12/1/2025 | $168.00 | $169.50 | $165.00 | $165.00 | 1.15M |
| 11/28/2025 | $168.50 | $169.00 | $167.00 | $168.50 | 884,572 |
| 11/27/2025 | $167.00 | $172.00 | $167.00 | $168.50 | 1.57M |
| 11/26/2025 | $164.00 | $168.00 | $163.50 | $167.00 | 1.43M |
| 11/25/2025 | $164.00 | $164.50 | $162.00 | $162.50 | 981,288 |
| 11/24/2025 | $165.50 | $167.00 | $161.50 | $162.50 | 1.72M |
| 11/21/2025 | $164.50 | $169.50 | $162.00 | $162.00 | 4.00M |
| 11/20/2025 | $168.00 | $171.50 | $165.50 | $167.00 | 2.97M |
| 11/19/2025 | $164.00 | $167.00 | $160.50 | $162.50 | 2.15M |
| 11/18/2025 | $165.00 | $165.00 | $161.00 | $162.00 | 2.94M |
| 11/17/2025 | $172.00 | $172.00 | $167.00 | $167.50 | 2.02M |
| 11/14/2025 | $174.00 | $174.50 | $170.00 | $170.00 | 3.52M |
| 11/13/2025 | $177.00 | $179.00 | $175.50 | $177.00 | 1.66M |
| 11/12/2025 | $178.50 | $179.50 | $177.00 | $177.00 | 1.22M |
| 11/11/2025 | $178.50 | $179.50 | $176.50 | $176.50 | 2.02M |
| 11/10/2025 | $182.00 | $183.00 | $177.00 | $178.00 | 2.50M |
| 11/7/2025 | $185.00 | $186.00 | $180.00 | $180.50 | 3.22M |
| 11/6/2025 | $191.00 | $192.00 | $186.00 | $187.00 | 2.31M |
| 11/5/2025 | $187.50 | $191.00 | $184.50 | $190.00 | 5.19M |
| 11/4/2025 | $204.00 | $207.00 | $191.00 | $193.00 | 12.38M |
| 11/3/2025 | $205.00 | $213.00 | $200.00 | $204.00 | 35.94M |
| 10/31/2025 | $181.50 | $199.50 | $180.00 | $199.50 | 23.59M |
| 10/30/2025 | $177.00 | $184.00 | $176.50 | $181.50 | 6.86M |
| 10/29/2025 | $177.50 | $179.00 | $175.00 | $175.00 | 1.28M |
| 10/28/2025 | $177.50 | $178.50 | $174.00 | $175.50 | 1.21M |
| 10/27/2025 | $177.00 | $178.00 | $176.00 | $177.50 | 1.14M |
| 10/23/2025 | $181.00 | $182.50 | $175.00 | $175.00 | 2.57M |
| 10/22/2025 | $176.00 | $177.00 | $175.50 | $177.00 | 449,358 |
| 10/21/2025 | $177.50 | $178.50 | $176.00 | $176.00 | 702,590 |
| 10/20/2025 | $179.00 | $179.00 | $175.00 | $175.50 | 570,278 |