1515.TW1515.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.65 | $27.65 | $27.20 | $27.35 | 255,311 |
| 1/14/2026 | $27.05 | $27.75 | $27.00 | $27.65 | 558,842 |
| 1/13/2026 | $27.05 | $27.15 | $26.65 | $26.95 | 290,407 |
| 1/12/2026 | $26.80 | $27.20 | $26.80 | $27.00 | 317,644 |
| 1/9/2026 | $27.25 | $27.25 | $26.65 | $27.00 | 195,578 |
| 1/8/2026 | $27.00 | $27.20 | $26.85 | $27.00 | 147,879 |
| 1/7/2026 | $26.50 | $27.00 | $26.50 | $26.85 | 207,286 |
| 1/6/2026 | $26.85 | $26.90 | $26.60 | $26.80 | 225,858 |
| 1/5/2026 | $27.45 | $27.45 | $26.50 | $26.75 | 620,756 |
| 1/2/2026 | $27.45 | $27.65 | $27.25 | $27.30 | 233,025 |
| 12/31/2025 | $27.65 | $27.65 | $27.35 | $27.40 | 175,873 |
| 12/30/2025 | $27.70 | $27.90 | $27.30 | $27.65 | 248,317 |
| 12/29/2025 | $28.05 | $28.05 | $27.75 | $27.90 | 107,586 |
| 12/26/2025 | $27.60 | $27.80 | $27.35 | $27.80 | 172,252 |
| 12/24/2025 | $27.80 | $28.00 | $27.55 | $27.55 | 213,757 |
| 12/23/2025 | $27.95 | $28.00 | $27.75 | $28.00 | 239,576 |
| 12/22/2025 | $28.40 | $28.50 | $27.95 | $28.00 | 355,342 |
| 12/19/2025 | $27.95 | $28.20 | $27.90 | $27.90 | 175,830 |
| 12/18/2025 | $27.80 | $28.05 | $27.60 | $27.90 | 202,584 |
| 12/17/2025 | $28.30 | $28.35 | $27.85 | $27.90 | 154,420 |
| 12/16/2025 | $28.60 | $28.70 | $27.85 | $28.05 | 271,271 |
| 12/15/2025 | $28.20 | $28.80 | $28.05 | $28.75 | 255,608 |
| 12/12/2025 | $28.90 | $29.50 | $28.50 | $28.65 | 347,257 |
| 12/11/2025 | $29.95 | $29.95 | $28.50 | $28.80 | 545,341 |
| 12/10/2025 | $29.90 | $30.65 | $29.35 | $29.35 | 1.35M |
| 12/9/2025 | $27.80 | $28.20 | $27.50 | $28.20 | 153,843 |
| 12/8/2025 | $28.20 | $28.25 | $27.90 | $27.95 | 70,696 |
| 12/5/2025 | $28.50 | $28.60 | $27.80 | $28.05 | 165,134 |
| 12/4/2025 | $28.30 | $28.65 | $28.25 | $28.60 | 240,507 |
| 12/3/2025 | $28.20 | $28.25 | $27.90 | $28.00 | 91,915 |
| 12/2/2025 | $27.60 | $28.05 | $27.60 | $28.00 | 192,053 |
| 12/1/2025 | $27.55 | $27.70 | $27.30 | $27.60 | 88,968 |
| 11/28/2025 | $27.40 | $27.85 | $27.40 | $27.80 | 94,136 |
| 11/27/2025 | $27.85 | $28.00 | $27.40 | $27.55 | 165,191 |
| 11/26/2025 | $27.65 | $28.20 | $27.65 | $28.00 | 282,424 |
| 11/25/2025 | $27.25 | $27.60 | $27.10 | $27.55 | 81,605 |
| 11/24/2025 | $27.45 | $27.85 | $26.90 | $27.05 | 215,916 |
| 11/21/2025 | $27.50 | $27.60 | $27.00 | $27.05 | 242,116 |
| 11/20/2025 | $27.40 | $27.70 | $27.05 | $27.70 | 201,743 |
| 11/19/2025 | $27.40 | $27.55 | $26.75 | $26.85 | 367,016 |
| 11/18/2025 | $28.55 | $28.55 | $27.50 | $27.50 | 308,283 |
| 11/17/2025 | $28.70 | $29.10 | $28.45 | $28.65 | 339,501 |
| 11/14/2025 | $28.20 | $28.60 | $28.10 | $28.55 | 132,078 |
| 11/13/2025 | $29.00 | $29.00 | $28.20 | $28.30 | 273,059 |
| 11/12/2025 | $28.00 | $29.10 | $28.00 | $29.00 | 395,205 |
| 11/11/2025 | $28.35 | $28.65 | $28.00 | $28.30 | 213,373 |
| 11/10/2025 | $28.00 | $28.55 | $27.70 | $28.45 | 411,925 |
| 11/7/2025 | $27.55 | $27.90 | $27.15 | $27.80 | 272,603 |
| 11/6/2025 | $27.40 | $27.85 | $27.35 | $27.60 | 502,253 |
| 11/5/2025 | $27.70 | $27.70 | $27.05 | $27.20 | 188,897 |
| 11/4/2025 | $27.75 | $28.70 | $27.55 | $27.70 | 474,342 |
| 11/3/2025 | $27.50 | $27.60 | $27.15 | $27.15 | 221,186 |
| 10/31/2025 | $28.05 | $28.05 | $27.45 | $27.60 | 183,632 |
| 10/30/2025 | $27.95 | $28.00 | $27.70 | $27.75 | 175,796 |
| 10/29/2025 | $27.65 | $27.95 | $27.50 | $27.90 | 223,726 |
| 10/28/2025 | $28.15 | $28.15 | $27.50 | $27.55 | 246,090 |
| 10/27/2025 | $28.10 | $28.50 | $27.80 | $28.10 | 319,509 |
| 10/23/2025 | $28.00 | $28.25 | $28.00 | $28.10 | 133,177 |
| 10/22/2025 | $27.85 | $28.25 | $27.55 | $28.10 | 227,090 |
| 10/21/2025 | $28.40 | $28.40 | $28.00 | $28.20 | 179,533 |
| 10/20/2025 | $28.05 | $28.25 | $27.80 | $28.25 | 114,060 |