1519.TW1519.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $935.00 | $944.00 | $894.00 | $907.00 | 15.06M |
| 1/14/2026 | $830.00 | $893.00 | $830.00 | $893.00 | 10.36M |
| 1/13/2026 | $839.00 | $852.00 | $810.00 | $812.00 | 7.40M |
| 1/12/2026 | $794.00 | $829.00 | $791.00 | $817.00 | 8.60M |
| 1/9/2026 | $737.00 | $791.00 | $731.00 | $786.00 | 7.99M |
| 1/8/2026 | $752.00 | $752.00 | $734.00 | $735.00 | 3.46M |
| 1/7/2026 | $744.00 | $755.00 | $732.00 | $755.00 | 3.01M |
| 1/6/2026 | $742.00 | $753.00 | $737.00 | $739.00 | 2.70M |
| 1/5/2026 | $746.00 | $752.00 | $736.00 | $737.00 | 1.84M |
| 1/2/2026 | $770.00 | $777.00 | $737.00 | $744.00 | 4.16M |
| 12/31/2025 | $773.00 | $780.00 | $764.00 | $765.00 | 1.96M |
| 12/30/2025 | $772.00 | $776.00 | $765.00 | $773.00 | 1.61M |
| 12/29/2025 | $791.00 | $791.00 | $776.00 | $778.00 | 1.55M |
| 12/26/2025 | $783.00 | $794.00 | $775.00 | $785.00 | 2.21M |
| 12/24/2025 | $798.00 | $800.00 | $783.00 | $783.00 | 2.22M |
| 12/23/2025 | $798.00 | $807.00 | $785.00 | $789.00 | 4.51M |
| 12/22/2025 | $773.00 | $790.00 | $766.00 | $786.00 | 4.50M |
| 12/19/2025 | $767.00 | $769.00 | $748.00 | $761.00 | 3.02M |
| 12/18/2025 | $770.00 | $782.00 | $754.00 | $757.00 | 4.23M |
| 12/17/2025 | $803.00 | $806.00 | $764.00 | $765.00 | 7.08M |
| 12/16/2025 | $812.00 | $834.00 | $783.00 | $798.00 | 10.26M |
| 12/15/2025 | $818.00 | $856.00 | $800.00 | $802.00 | 16.27M |
| 12/12/2025 | $767.00 | $808.00 | $767.00 | $807.00 | 11.96M |
| 12/11/2025 | $786.00 | $789.00 | $755.00 | $761.00 | 7.26M |
| 12/10/2025 | $745.00 | $784.00 | $735.00 | $779.00 | 10.00M |
| 12/9/2025 | $721.00 | $730.00 | $715.00 | $730.00 | 2.67M |
| 12/8/2025 | $720.00 | $730.00 | $704.00 | $715.00 | 3.19M |
| 12/5/2025 | $715.00 | $720.00 | $708.00 | $716.00 | 1.74M |
| 12/4/2025 | $705.00 | $715.00 | $694.00 | $711.00 | 2.41M |
| 12/3/2025 | $703.00 | $706.00 | $692.00 | $706.00 | 1.81M |
| 12/2/2025 | $711.00 | $718.00 | $691.00 | $691.00 | 3.52M |
| 12/1/2025 | $717.00 | $727.00 | $707.00 | $707.00 | 3.52M |
| 11/28/2025 | $738.00 | $738.00 | $698.00 | $700.00 | 4.46M |
| 11/27/2025 | $704.00 | $743.00 | $704.00 | $729.00 | 5.61M |
| 11/26/2025 | $689.00 | $704.00 | $677.00 | $695.00 | 3.10M |
| 11/25/2025 | $720.00 | $721.00 | $677.00 | $681.00 | 4.21M |
| 11/24/2025 | $701.00 | $729.00 | $698.00 | $706.00 | 4.66M |
| 11/21/2025 | $721.00 | $780.00 | $687.00 | $688.00 | 12.91M |
| 11/20/2025 | $789.00 | $803.00 | $732.00 | $739.00 | 7.50M |
| 11/19/2025 | $716.00 | $750.00 | $716.00 | $750.00 | 1.15M |
| 11/18/2025 | $740.00 | $740.00 | $706.00 | $707.00 | 799,533 |
| 11/17/2025 | $737.00 | $739.00 | $730.00 | $738.00 | 617,266 |
| 11/14/2025 | $725.00 | $736.00 | $722.00 | $722.00 | 1.12M |
| 11/13/2025 | $769.00 | $769.00 | $737.00 | $745.00 | 1.01M |
| 11/12/2025 | $765.00 | $770.00 | $759.00 | $765.00 | 710,087 |
| 11/11/2025 | $775.00 | $780.00 | $758.00 | $758.00 | 1.19M |
| 11/10/2025 | $765.00 | $770.00 | $750.00 | $770.00 | 1.14M |
| 11/7/2025 | $755.00 | $774.00 | $743.00 | $746.00 | 1.59M |
| 11/6/2025 | $785.00 | $785.00 | $765.00 | $765.00 | 2.12M |
| 11/5/2025 | $748.00 | $788.00 | $742.00 | $785.00 | 9.69M |
| 11/4/2025 | $800.00 | $816.00 | $763.00 | $772.00 | 18.12M |
| 11/3/2025 | $751.00 | $786.00 | $740.00 | $786.00 | 16.16M |
| 10/31/2025 | $655.00 | $715.00 | $651.00 | $715.00 | 12.45M |
| 10/30/2025 | $609.00 | $658.00 | $608.00 | $650.00 | 11.48M |
| 10/29/2025 | $622.00 | $622.00 | $604.00 | $604.00 | 3.58M |
| 10/28/2025 | $590.00 | $618.00 | $588.00 | $618.00 | 6.33M |
| 10/27/2025 | $591.00 | $594.00 | $581.00 | $592.00 | 1.29M |
| 10/23/2025 | $596.00 | $599.00 | $584.00 | $584.00 | 1.62M |
| 10/22/2025 | $600.00 | $605.00 | $599.00 | $600.00 | 1.50M |
| 10/21/2025 | $596.00 | $604.00 | $593.00 | $600.00 | 2.74M |
| 10/20/2025 | $608.00 | $614.00 | $587.00 | $589.00 | 2.75M |
| 10/17/2025 | $590.00 | $605.00 | $586.00 | $595.00 | 2.53M |