1514.TW1514.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $110.50 | $112.00 | $104.00 | $104.00 | 20.47M |
| 1/14/2026 | $100.50 | $108.50 | $100.50 | $108.50 | 10.39M |
| 1/13/2026 | $101.00 | $102.50 | $98.50 | $99.00 | 4.68M |
| 1/12/2026 | $98.60 | $99.60 | $97.10 | $99.00 | 2.93M |
| 1/9/2026 | $96.80 | $98.80 | $96.10 | $97.80 | 2.08M |
| 1/8/2026 | $98.00 | $98.90 | $96.30 | $96.60 | 1.64M |
| 1/7/2026 | $97.20 | $97.20 | $96.00 | $96.60 | 1.52M |
| 1/6/2026 | $97.00 | $97.70 | $96.70 | $96.70 | 1.34M |
| 1/5/2026 | $98.50 | $98.50 | $96.90 | $96.90 | 1.71M |
| 1/2/2026 | $100.00 | $100.50 | $98.10 | $98.10 | 1.82M |
| 12/31/2025 | $101.00 | $101.00 | $99.40 | $99.50 | 1.04M |
| 12/30/2025 | $101.50 | $101.50 | $99.50 | $100.50 | 883,055 |
| 12/29/2025 | $103.50 | $103.50 | $101.00 | $101.00 | 889,540 |
| 12/26/2025 | $102.50 | $103.50 | $101.50 | $103.00 | 1.44M |
| 12/24/2025 | $102.50 | $102.50 | $101.50 | $102.00 | 797,883 |
| 12/23/2025 | $102.50 | $104.00 | $101.00 | $101.50 | 1.87M |
| 12/22/2025 | $100.50 | $102.50 | $100.00 | $102.00 | 2.24M |
| 12/19/2025 | $98.10 | $99.90 | $97.60 | $99.70 | 1.83M |
| 12/18/2025 | $97.60 | $99.10 | $97.00 | $97.00 | 1.64M |
| 12/17/2025 | $99.60 | $100.50 | $98.30 | $98.30 | 2.09M |
| 12/16/2025 | $100.50 | $104.00 | $98.60 | $98.80 | 5.16M |
| 12/15/2025 | $103.00 | $110.00 | $101.50 | $102.00 | 20.74M |
| 12/12/2025 | $99.40 | $102.50 | $99.30 | $101.00 | 4.41M |
| 12/11/2025 | $100.00 | $101.50 | $98.40 | $98.70 | 2.08M |
| 12/10/2025 | $98.80 | $101.00 | $98.20 | $98.20 | 3.52M |
| 12/9/2025 | $98.50 | $99.50 | $97.80 | $98.10 | 1.93M |
| 12/8/2025 | $96.70 | $98.00 | $96.50 | $97.60 | 2.03M |
| 12/5/2025 | $96.40 | $96.50 | $95.30 | $96.30 | 843,838 |
| 12/4/2025 | $95.30 | $96.60 | $95.20 | $96.40 | 921,717 |
| 12/3/2025 | $95.70 | $95.80 | $94.70 | $95.10 | 792,387 |
| 12/2/2025 | $95.80 | $96.10 | $94.80 | $94.80 | 1.06M |
| 12/1/2025 | $96.80 | $97.70 | $95.20 | $95.20 | 1.24M |
| 11/28/2025 | $97.50 | $97.60 | $96.20 | $96.90 | 1.93M |
| 11/27/2025 | $97.60 | $98.60 | $96.70 | $97.10 | 2.25M |
| 11/26/2025 | $95.50 | $97.20 | $95.20 | $97.20 | 1.65M |
| 11/25/2025 | $96.00 | $96.30 | $94.50 | $94.50 | 1.54M |
| 11/24/2025 | $95.80 | $96.60 | $94.40 | $95.30 | 1.91M |
| 11/21/2025 | $96.20 | $100.00 | $95.10 | $95.20 | 7.33M |
| 11/20/2025 | $98.40 | $100.00 | $96.20 | $98.60 | 4.26M |
| 11/19/2025 | $97.50 | $97.90 | $94.10 | $95.20 | 2.95M |
| 11/18/2025 | $97.00 | $97.20 | $95.00 | $96.30 | 3.01M |
| 11/17/2025 | $99.20 | $99.60 | $97.20 | $97.50 | 2.25M |
| 11/14/2025 | $100.00 | $101.00 | $98.60 | $98.60 | 3.63M |
| 11/13/2025 | $101.50 | $102.50 | $100.00 | $101.50 | 2.61M |
| 11/12/2025 | $103.00 | $104.00 | $101.00 | $101.50 | 2.35M |
| 11/11/2025 | $105.00 | $105.50 | $103.00 | $103.00 | 2.47M |
| 11/10/2025 | $106.50 | $107.00 | $102.50 | $104.00 | 2.96M |
| 11/7/2025 | $109.50 | $110.00 | $105.50 | $105.50 | 3.96M |
| 11/6/2025 | $116.00 | $116.00 | $110.00 | $110.50 | 7.76M |
| 11/5/2025 | $111.00 | $116.00 | $109.50 | $116.00 | 10.56M |
| 11/4/2025 | $116.50 | $118.00 | $111.50 | $112.00 | 14.31M |
| 11/3/2025 | $115.00 | $120.00 | $112.50 | $116.50 | 51.03M |
| 10/31/2025 | $101.00 | $110.50 | $100.50 | $110.50 | 17.57M |
| 10/30/2025 | $98.20 | $102.00 | $98.20 | $100.50 | 3.35M |
| 10/29/2025 | $98.50 | $99.10 | $97.60 | $97.90 | 955,020 |
| 10/28/2025 | $98.70 | $99.30 | $96.70 | $97.40 | 1.38M |
| 10/27/2025 | $100.50 | $100.50 | $98.30 | $98.30 | 2.06M |
| 10/23/2025 | $102.00 | $103.00 | $99.30 | $99.60 | 2.06M |
| 10/22/2025 | $101.50 | $102.00 | $101.00 | $101.50 | 700,783 |
| 10/21/2025 | $101.50 | $102.50 | $101.00 | $101.50 | 1.15M |
| 10/20/2025 | $103.00 | $103.50 | $100.50 | $100.50 | 1.04M |