1522.TW1522.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $48.00 | $48.80 | $47.40 | $48.60 | 2.54M |
| 1/14/2026 | $46.30 | $47.75 | $46.30 | $47.70 | 2.02M |
| 1/13/2026 | $47.15 | $47.15 | $45.75 | $46.20 | 788,886 |
| 1/12/2026 | $46.60 | $47.50 | $46.50 | $46.80 | 1.53M |
| 1/9/2026 | $44.65 | $45.55 | $44.40 | $45.45 | 618,584 |
| 1/8/2026 | $45.25 | $45.25 | $44.35 | $44.40 | 834,065 |
| 1/7/2026 | $45.15 | $45.95 | $44.80 | $45.25 | 1.12M |
| 1/6/2026 | $45.20 | $45.40 | $44.75 | $44.80 | 725,340 |
| 1/5/2026 | $45.70 | $45.85 | $44.90 | $44.95 | 1.19M |
| 1/2/2026 | $45.95 | $46.55 | $45.55 | $45.70 | 892,720 |
| 12/31/2025 | $46.25 | $46.65 | $45.65 | $45.95 | 881,030 |
| 12/30/2025 | $46.85 | $46.85 | $46.00 | $46.25 | 672,428 |
| 12/29/2025 | $46.50 | $47.20 | $46.30 | $46.80 | 969,885 |
| 12/26/2025 | $46.60 | $46.60 | $45.70 | $46.55 | 1.13M |
| 12/24/2025 | $46.95 | $47.25 | $46.25 | $46.40 | 598,921 |
| 12/23/2025 | $47.70 | $47.80 | $46.40 | $46.40 | 1.37M |
| 12/22/2025 | $47.15 | $47.95 | $47.10 | $47.70 | 537,630 |
| 12/19/2025 | $47.80 | $48.15 | $47.00 | $47.00 | 800,505 |
| 12/18/2025 | $47.40 | $49.20 | $47.00 | $47.60 | 1.99M |
| 12/17/2025 | $46.30 | $47.50 | $46.30 | $47.45 | 936,274 |
| 12/16/2025 | $46.55 | $46.75 | $45.60 | $46.10 | 847,617 |
| 12/15/2025 | $47.10 | $47.20 | $46.50 | $46.70 | 644,715 |
| 12/12/2025 | $46.95 | $47.70 | $46.90 | $47.00 | 1.12M |
| 12/11/2025 | $47.90 | $48.30 | $46.45 | $46.50 | 2.16M |
| 12/10/2025 | $48.70 | $48.70 | $46.85 | $46.85 | 1.84M |
| 12/9/2025 | $48.65 | $49.00 | $48.05 | $48.80 | 1.21M |
| 12/8/2025 | $48.80 | $49.45 | $48.30 | $48.95 | 902,368 |
| 12/5/2025 | $48.95 | $49.15 | $48.40 | $48.65 | 810,258 |
| 12/4/2025 | $48.90 | $48.95 | $48.40 | $48.85 | 676,227 |
| 12/3/2025 | $49.50 | $49.55 | $48.65 | $48.80 | 1.11M |
| 12/2/2025 | $48.60 | $49.45 | $48.20 | $48.90 | 1.32M |
| 12/1/2025 | $49.00 | $49.00 | $48.00 | $48.10 | 989,903 |
| 11/28/2025 | $49.20 | $49.20 | $48.35 | $48.80 | 1.23M |
| 11/27/2025 | $48.25 | $49.45 | $48.15 | $49.20 | 1.92M |
| 11/26/2025 | $48.50 | $48.60 | $47.60 | $48.50 | 1.36M |
| 11/25/2025 | $48.80 | $48.80 | $47.80 | $47.80 | 897,441 |
| 11/24/2025 | $47.90 | $48.95 | $47.55 | $48.15 | 4.65M |
| 11/21/2025 | $47.65 | $48.25 | $47.15 | $47.30 | 1.50M |
| 11/20/2025 | $48.45 | $48.45 | $47.30 | $47.80 | 1.39M |
| 11/19/2025 | $46.85 | $47.70 | $46.55 | $47.65 | 1.43M |
| 11/18/2025 | $48.30 | $48.30 | $46.85 | $46.85 | 1.34M |
| 11/17/2025 | $48.60 | $49.05 | $47.95 | $47.95 | 2.49M |
| 11/14/2025 | $47.50 | $48.45 | $47.05 | $47.40 | 2.32M |
| 11/13/2025 | $47.25 | $48.50 | $46.70 | $47.80 | 1.99M |
| 11/12/2025 | $47.85 | $48.00 | $46.65 | $46.90 | 2.13M |
| 11/11/2025 | $45.50 | $48.20 | $45.30 | $47.10 | 3.65M |
| 11/10/2025 | $44.65 | $45.10 | $43.85 | $43.90 | 1.77M |
| 11/7/2025 | $46.15 | $46.20 | $44.85 | $45.05 | 4.67M |
| 11/6/2025 | $49.30 | $50.50 | $48.35 | $48.50 | 3.80M |
| 11/5/2025 | $46.45 | $48.70 | $46.30 | $48.70 | 3.31M |
| 11/4/2025 | $47.80 | $48.20 | $47.15 | $47.20 | 1.18M |
| 11/3/2025 | $47.90 | $48.30 | $47.10 | $47.80 | 1.67M |
| 10/31/2025 | $47.00 | $48.15 | $46.90 | $47.90 | 2.14M |
| 10/30/2025 | $49.15 | $49.15 | $47.10 | $47.30 | 4.45M |
| 10/29/2025 | $50.00 | $50.00 | $49.00 | $49.65 | 4.54M |
| 10/28/2025 | $50.00 | $51.60 | $49.60 | $50.00 | 11.72M |
| 10/27/2025 | $47.95 | $49.40 | $46.70 | $49.30 | 6.68M |
| 10/23/2025 | $46.65 | $48.05 | $46.40 | $48.00 | 6.02M |
| 10/22/2025 | $45.30 | $47.35 | $45.20 | $47.20 | 6.70M |
| 10/21/2025 | $43.60 | $45.35 | $43.60 | $45.30 | 4.81M |
| 10/20/2025 | $43.30 | $43.55 | $42.40 | $43.20 | 1.09M |
| 10/17/2025 | $42.90 | $43.95 | $42.70 | $43.15 | 1.33M |