1513.TW1513.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $156.00 | $156.00 | $150.50 | $151.00 | 11.12M |
| 1/14/2026 | $148.50 | $158.50 | $148.50 | $157.00 | 27.33M |
| 1/13/2026 | $147.50 | $150.00 | $146.00 | $147.00 | 4.23M |
| 1/12/2026 | $147.50 | $148.00 | $145.00 | $146.00 | 3.37M |
| 1/9/2026 | $146.50 | $148.00 | $145.00 | $146.50 | 2.66M |
| 1/8/2026 | $146.00 | $146.50 | $144.50 | $145.00 | 2.79M |
| 1/7/2026 | $147.00 | $147.50 | $145.00 | $146.00 | 3.03M |
| 1/6/2026 | $147.50 | $149.00 | $146.50 | $147.00 | 1.82M |
| 1/5/2026 | $148.50 | $148.50 | $146.00 | $147.00 | 2.33M |
| 1/2/2026 | $150.00 | $150.50 | $148.00 | $148.50 | 2.12M |
| 12/31/2025 | $151.00 | $151.00 | $149.50 | $149.50 | 1.56M |
| 12/30/2025 | $149.50 | $151.50 | $149.00 | $151.00 | 1.16M |
| 12/29/2025 | $151.50 | $151.50 | $150.00 | $150.50 | 1.35M |
| 12/26/2025 | $150.50 | $151.00 | $149.50 | $150.50 | 1.09M |
| 12/24/2025 | $151.50 | $151.50 | $149.50 | $149.50 | 1.18M |
| 12/23/2025 | $152.00 | $152.00 | $150.00 | $151.00 | 1.20M |
| 12/22/2025 | $152.00 | $153.00 | $150.50 | $152.00 | 2.83M |
| 12/19/2025 | $146.00 | $151.00 | $145.00 | $151.00 | 4.26M |
| 12/18/2025 | $146.50 | $146.50 | $144.50 | $144.50 | 1.90M |
| 12/17/2025 | $147.50 | $148.00 | $146.00 | $146.50 | 2.47M |
| 12/16/2025 | $148.50 | $150.00 | $144.50 | $146.50 | 3.64M |
| 12/15/2025 | $151.50 | $154.00 | $148.50 | $148.50 | 7.64M |
| 12/12/2025 | $150.50 | $153.50 | $150.00 | $152.50 | 4.40M |
| 12/11/2025 | $152.00 | $152.00 | $148.50 | $149.50 | 2.17M |
| 12/10/2025 | $150.50 | $153.50 | $150.00 | $150.50 | 4.08M |
| 12/9/2025 | $149.50 | $150.50 | $148.50 | $150.00 | 2.57M |
| 12/8/2025 | $148.00 | $150.00 | $148.00 | $148.50 | 1.26M |
| 12/5/2025 | $148.00 | $148.50 | $147.00 | $147.50 | 1.10M |
| 12/4/2025 | $148.50 | $149.50 | $147.50 | $147.50 | 1.24M |
| 12/3/2025 | $148.50 | $148.50 | $146.50 | $147.50 | 1.83M |
| 12/2/2025 | $147.50 | $149.00 | $147.00 | $147.00 | 1.50M |
| 12/1/2025 | $149.50 | $150.00 | $147.00 | $147.00 | 2.22M |
| 11/28/2025 | $151.50 | $152.00 | $149.50 | $149.50 | 1.95M |
| 11/27/2025 | $150.50 | $153.50 | $150.00 | $150.50 | 4.80M |
| 11/26/2025 | $149.50 | $150.50 | $148.50 | $150.00 | 3.12M |
| 11/25/2025 | $151.50 | $152.00 | $148.00 | $149.00 | 4.77M |
| 11/24/2025 | $150.00 | $151.50 | $149.00 | $151.50 | 6.55M |
| 11/21/2025 | $148.50 | $151.50 | $148.00 | $151.50 | 8.58M |
| 11/20/2025 | $153.50 | $155.50 | $149.50 | $151.00 | 13.24M |
| 11/19/2025 | $149.50 | $151.00 | $145.00 | $150.00 | 11.42M |
| 11/18/2025 | $146.50 | $148.50 | $144.00 | $147.00 | 6.02M |
| 11/17/2025 | $146.50 | $147.50 | $144.00 | $145.00 | 1.97M |
| 11/14/2025 | $148.00 | $149.50 | $146.00 | $146.00 | 3.31M |
| 11/13/2025 | $146.00 | $151.00 | $146.00 | $150.00 | 6.08M |
| 11/12/2025 | $144.50 | $145.50 | $143.50 | $143.50 | 1.86M |
| 11/11/2025 | $145.00 | $146.50 | $144.00 | $144.00 | 2.51M |
| 11/10/2025 | $145.50 | $146.00 | $142.50 | $144.50 | 3.07M |
| 11/7/2025 | $149.50 | $149.50 | $145.00 | $145.00 | 8.37M |
| 11/6/2025 | $153.00 | $153.00 | $150.50 | $151.00 | 1.97M |
| 11/5/2025 | $151.50 | $152.50 | $149.00 | $151.50 | 4.34M |
| 11/4/2025 | $158.50 | $159.50 | $153.00 | $153.00 | 7.22M |
| 11/3/2025 | $156.00 | $161.00 | $154.00 | $157.50 | 18.59M |
| 10/31/2025 | $151.50 | $158.00 | $150.50 | $153.00 | 25.48M |
| 10/30/2025 | $149.50 | $152.00 | $148.00 | $151.00 | 6.04M |
| 10/29/2025 | $149.50 | $150.50 | $148.00 | $148.00 | 5.02M |
| 10/28/2025 | $153.00 | $154.00 | $148.00 | $149.50 | 6.79M |
| 10/27/2025 | $153.00 | $154.50 | $150.50 | $152.00 | 5.03M |
| 10/23/2025 | $153.50 | $153.50 | $150.00 | $151.50 | 4.28M |
| 10/22/2025 | $154.00 | $154.50 | $153.00 | $153.50 | 2.34M |
| 10/21/2025 | $154.50 | $155.00 | $153.50 | $154.00 | 2.72M |
| 10/20/2025 | $158.50 | $159.00 | $154.00 | $154.00 | 3.10M |
| 10/17/2025 | $158.00 | $159.50 | $157.00 | $157.00 | 1.62M |