1527.TW1527.TW
LOADING
|||
| 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 |