1527.TW Historical Prices | Stock Alarm Pro

1527.TW1527.TW

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$33.80	$36.30	$33.80	$36.00	1.82M
1/15/2026	$33.60	$33.80	$33.10	$33.10	368,086
1/14/2026	$33.00	$34.15	$33.00	$33.50	789,459
1/13/2026	$32.95	$33.10	$32.60	$32.75	110,961
1/12/2026	$32.80	$33.10	$32.70	$32.95	131,480
1/9/2026	$32.60	$33.20	$32.30	$32.95	164,535
1/8/2026	$32.80	$32.95	$32.65	$32.65	75,443
1/7/2026	$32.50	$32.80	$32.50	$32.70	145,582
1/6/2026	$32.40	$32.65	$32.20	$32.50	243,163
1/5/2026	$32.55	$32.60	$32.35	$32.55	274,799
1/2/2026	$32.50	$32.70	$32.50	$32.55	99,053
12/31/2025	$32.60	$32.95	$32.50	$32.70	95,486
12/30/2025	$32.70	$32.80	$32.50	$32.70	151,659
12/29/2025	$32.50	$32.90	$32.50	$32.80	215,965
12/26/2025	$32.70	$32.70	$32.35	$32.50	170,016
12/24/2025	$33.05	$33.15	$32.70	$32.70	128,910
12/23/2025	$32.85	$33.10	$32.80	$33.00	59,359
12/22/2025	$32.80	$33.10	$32.65	$32.80	88,840
12/19/2025	$32.75	$32.90	$32.50	$32.55	202,682
12/18/2025	$32.65	$32.90	$32.65	$32.70	116,958
12/17/2025	$32.55	$33.10	$32.55	$32.80	121,096
12/16/2025	$33.15	$33.45	$32.55	$32.55	318,142
12/15/2025	$33.30	$33.85	$33.20	$33.20	169,778
12/12/2025	$33.45	$34.20	$33.40	$33.40	514,009
12/11/2025	$33.75	$34.00	$33.45	$33.45	316,307
12/10/2025	$34.35	$34.40	$34.00	$34.00	82,769
12/9/2025	$33.95	$34.30	$33.90	$34.20	116,119
12/8/2025	$34.10	$34.10	$33.90	$34.05	108,565
12/5/2025	$34.35	$34.55	$34.05	$34.10	150,932
12/4/2025	$34.95	$35.05	$34.50	$34.50	200,795
12/3/2025	$35.85	$35.90	$34.60	$34.85	499,236
12/2/2025	$33.00	$35.90	$33.00	$35.40	1.56M
12/1/2025	$33.20	$33.30	$32.85	$32.95	56,092
11/28/2025	$33.15	$33.25	$33.00	$33.20	42,674
11/27/2025	$33.05	$33.20	$32.95	$33.15	76,051
11/26/2025	$33.00	$33.10	$32.90	$33.05	76,236
11/25/2025	$33.35	$33.35	$32.70	$32.95	96,043
11/24/2025	$32.35	$33.40	$32.30	$33.40	94,945
11/21/2025	$32.45	$32.65	$32.05	$32.35	165,162
11/20/2025	$32.70	$33.00	$32.50	$32.50	97,344
11/19/2025	$32.95	$33.05	$32.65	$32.70	94,070
11/18/2025	$33.30	$33.30	$32.60	$32.95	363,159
11/17/2025	$33.20	$33.40	$33.00	$33.35	225,259
11/14/2025	$32.80	$33.70	$32.75	$33.15	316,887
11/13/2025	$32.85	$32.95	$32.75	$32.80	56,415
11/12/2025	$32.65	$33.00	$32.65	$32.80	95,667
11/11/2025	$32.35	$32.70	$32.00	$32.70	279,470
11/10/2025	$32.80	$32.80	$32.50	$32.55	41,031
11/7/2025	$32.70	$33.15	$32.60	$32.80	127,999
11/6/2025	$32.50	$33.00	$32.50	$32.75	98,259
11/5/2025	$32.60	$33.00	$32.40	$32.65	98,460
11/4/2025	$33.00	$33.00	$32.45	$32.70	108,795
11/3/2025	$32.65	$33.00	$32.40	$33.00	196,492
10/31/2025	$33.10	$33.10	$32.60	$32.60	159,798
10/30/2025	$33.05	$33.20	$32.95	$33.10	142,045
10/29/2025	$33.30	$33.35	$33.00	$33.05	145,333
10/28/2025	$33.70	$33.70	$33.25	$33.50	134,454
10/27/2025	$33.45	$33.80	$33.40	$33.70	130,628
10/23/2025	$33.45	$33.90	$33.40	$33.45	219,414
10/22/2025	$33.00	$33.55	$33.00	$33.45	192,211
10/21/2025	$33.30	$33.30	$33.00	$33.00	147,219
10/20/2025	$33.20	$33.45	$33.05	$33.10	66,559

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance