1504.TW1504.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $92.00 | $92.00 | $85.20 | $86.00 | 63.23M |
| 1/14/2026 | $83.40 | $90.50 | $83.30 | $90.50 | 60.34M |
| 1/13/2026 | $84.20 | $85.20 | $82.30 | $82.30 | 12.42M |
| 1/12/2026 | $84.00 | $84.50 | $83.30 | $83.60 | 9.59M |
| 1/9/2026 | $82.90 | $84.00 | $82.00 | $83.40 | 17.69M |
| 1/8/2026 | $82.70 | $82.90 | $81.30 | $81.60 | 11.69M |
| 1/7/2026 | $83.10 | $83.70 | $82.50 | $82.70 | 10.89M |
| 1/6/2026 | $84.00 | $84.40 | $82.60 | $83.50 | 12.72M |
| 1/5/2026 | $84.30 | $85.90 | $83.20 | $83.70 | 10.89M |
| 1/2/2026 | $84.00 | $85.00 | $83.20 | $84.30 | 9.12M |
| 12/31/2025 | $85.10 | $85.70 | $84.00 | $84.00 | 8.82M |
| 12/30/2025 | $87.50 | $87.50 | $84.50 | $84.90 | 16.58M |
| 12/29/2025 | $87.00 | $88.40 | $86.80 | $87.40 | 17.67M |
| 12/26/2025 | $87.10 | $87.10 | $84.90 | $86.50 | 26.26M |
| 12/24/2025 | $86.80 | $87.90 | $85.70 | $86.30 | 28.23M |
| 12/23/2025 | $88.90 | $88.90 | $85.20 | $85.30 | 30.80M |
| 12/22/2025 | $85.20 | $89.80 | $85.20 | $87.70 | 44.01M |
| 12/19/2025 | $83.10 | $84.20 | $82.50 | $84.20 | 31.52M |
| 12/18/2025 | $81.80 | $82.20 | $81.00 | $82.00 | 11.86M |
| 12/17/2025 | $83.00 | $83.20 | $82.00 | $82.60 | 10.33M |
| 12/16/2025 | $83.50 | $84.30 | $81.80 | $82.50 | 19.25M |
| 12/15/2025 | $86.30 | $86.50 | $84.20 | $84.20 | 18.98M |
| 12/12/2025 | $85.60 | $92.00 | $85.50 | $87.70 | 51.52M |
| 12/11/2025 | $86.40 | $86.70 | $84.10 | $85.00 | 13.95M |
| 12/10/2025 | $86.90 | $87.80 | $85.80 | $85.80 | 12.17M |
| 12/9/2025 | $88.70 | $88.70 | $86.30 | $86.60 | 15.34M |
| 12/8/2025 | $88.20 | $89.60 | $87.80 | $88.60 | 11.35M |
| 12/5/2025 | $89.60 | $89.60 | $87.50 | $88.70 | 10.79M |
| 12/4/2025 | $87.80 | $89.30 | $87.60 | $88.80 | 19.91M |
| 12/3/2025 | $87.20 | $88.80 | $86.40 | $87.00 | 13.25M |
| 12/2/2025 | $85.20 | $88.50 | $84.80 | $86.60 | 22.43M |
| 12/1/2025 | $87.50 | $87.50 | $84.70 | $85.00 | 16.76M |
| 11/28/2025 | $89.00 | $89.00 | $87.10 | $87.70 | 16.28M |
| 11/27/2025 | $87.50 | $88.70 | $86.60 | $88.60 | 17.54M |
| 11/26/2025 | $88.90 | $89.20 | $86.70 | $87.20 | 30.65M |
| 11/25/2025 | $95.00 | $95.00 | $87.60 | $88.50 | 52.07M |
| 11/24/2025 | $93.80 | $94.00 | $91.00 | $92.90 | 115.24M |
| 11/21/2025 | $93.60 | $95.00 | $91.60 | $92.00 | 32.68M |
| 11/20/2025 | $96.90 | $98.80 | $94.50 | $96.10 | 31.97M |
| 11/19/2025 | $93.80 | $94.40 | $92.00 | $93.00 | 29.84M |
| 11/18/2025 | $96.00 | $97.50 | $93.80 | $93.80 | 32.13M |
| 11/17/2025 | $100.00 | $101.00 | $96.20 | $96.60 | 40.91M |
| 11/14/2025 | $104.00 | $105.00 | $99.50 | $99.80 | 72.78M |
| 11/13/2025 | $106.50 | $113.50 | $105.50 | $110.50 | 46.00M |
| 11/12/2025 | $104.50 | $106.00 | $103.50 | $106.00 | 13.18M |
| 11/11/2025 | $107.00 | $107.50 | $103.50 | $104.50 | 20.21M |
| 11/10/2025 | $108.50 | $109.00 | $103.00 | $106.00 | 32.16M |
| 11/7/2025 | $110.50 | $112.50 | $108.00 | $109.00 | 28.07M |
| 11/6/2025 | $115.50 | $116.00 | $112.00 | $112.50 | 41.01M |
| 11/5/2025 | $108.50 | $112.00 | $107.00 | $111.00 | 44.76M |
| 11/4/2025 | $116.00 | $117.50 | $112.00 | $113.50 | 33.57M |
| 11/3/2025 | $117.00 | $118.50 | $114.00 | $115.50 | 36.79M |
| 10/31/2025 | $117.00 | $121.50 | $114.50 | $116.50 | 70.73M |
| 10/30/2025 | $116.00 | $118.00 | $114.50 | $116.50 | 47.83M |
| 10/29/2025 | $117.00 | $117.50 | $113.00 | $114.50 | 49.64M |
| 10/28/2025 | $116.50 | $116.50 | $113.00 | $116.00 | 32.70M |
| 10/27/2025 | $117.50 | $119.00 | $114.00 | $115.00 | 55.46M |
| 10/23/2025 | $114.50 | $116.00 | $112.00 | $114.00 | 29.12M |
| 10/22/2025 | $112.00 | $116.50 | $110.50 | $116.50 | 58.58M |
| 10/21/2025 | $125.00 | $127.50 | $113.00 | $113.50 | 162.73M |
| 10/20/2025 | $114.00 | $119.50 | $113.50 | $119.50 | 72.15M |
| 10/17/2025 | $108.50 | $113.00 | $106.50 | $109.00 | 43.58M |