1531.TW(1531.TW)
1531.TW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $11.70 | $12.00 | $11.35 | $11.55 | 888,042 |
| 10/13/2026 | $11.85 | $12.00 | $11.65 | $11.90 | 114,883 |
| 10/12/2026 | $11.75 | $12.00 | $11.70 | $11.85 | 130,101 |
| 10/8/2026 | $11.40 | $11.90 | $11.40 | $11.75 | 302,760 |
| 10/7/2026 | $11.30 | $11.50 | $11.25 | $11.50 | 92,675 |
| 10/6/2026 | $11.45 | $11.50 | $11.10 | $11.10 | 232,009 |
| 10/5/2026 | $11.50 | $11.60 | $11.45 | $11.45 | 171,384 |
| 10/2/2026 | $11.60 | $11.60 | $11.50 | $11.50 | 46,790 |
| 10/1/2026 | $11.65 | $11.65 | $11.45 | $11.60 | 82,880 |
| 9/30/2026 | $11.65 | $11.80 | $11.60 | $11.65 | 56,069 |
| 9/29/2026 | $11.65 | $11.75 | $11.60 | $11.60 | 59,839 |
| 9/24/2026 | $12.10 | $12.10 | $11.65 | $11.65 | 776,324 |
| 9/23/2026 | $11.75 | $12.00 | $11.75 | $11.85 | 1.09M |
| 9/22/2026 | $11.75 | $11.75 | $11.70 | $11.75 | 89,336 |
| 9/21/2026 | $11.80 | $11.80 | $11.65 | $11.75 | 50,367 |
| 9/20/2026 | $11.75 | $11.85 | $11.65 | $11.80 | 31,208 |
| 9/18/2026 | $11.75 | $11.85 | $11.65 | $11.80 | 201,208 |
| 9/17/2026 | $11.50 | $11.80 | $11.50 | $11.75 | 73,514 |
| 9/16/2026 | $11.60 | $11.75 | $11.50 | $11.60 | 53,201 |
| 9/15/2026 | $11.55 | $11.60 | $11.50 | $11.55 | 44,280 |
| 9/14/2026 | $11.65 | $11.75 | $11.50 | $11.55 | 87,259 |
| 9/11/2026 | $11.70 | $11.80 | $11.60 | $11.65 | 74,140 |
| 9/10/2026 | $11.85 | $11.85 | $11.70 | $11.70 | 74,675 |
| 9/9/2026 | $11.80 | $11.90 | $11.80 | $11.85 | 20,132 |
| 9/8/2026 | $12.15 | $12.15 | $11.75 | $11.80 | 206,015 |
| 9/7/2026 | $12.05 | $12.30 | $11.85 | $11.85 | 283,300 |
| 9/4/2026 | $11.80 | $12.20 | $11.75 | $12.05 | 176,459 |
| 9/3/2026 | $11.80 | $12.05 | $11.80 | $11.90 | 81,554 |
| 9/2/2026 | $12.00 | $12.25 | $11.75 | $11.75 | 246,447 |
| 9/1/2026 | $12.00 | $12.15 | $11.95 | $11.95 | 302,534 |
| 8/31/2026 | $12.70 | $12.80 | $11.95 | $12.10 | 925,839 |
| 8/28/2026 | $13.35 | $13.70 | $13.35 | $13.70 | 1.23M |
| 8/27/2026 | $13.35 | $13.45 | $13.25 | $13.30 | 327,555 |
| 8/26/2026 | $13.15 | $13.25 | $13.15 | $13.15 | 257,064 |
| 8/25/2026 | $13.15 | $13.25 | $13.15 | $13.15 | 223,291 |
| 8/24/2026 | $13.10 | $13.20 | $13.05 | $13.15 | 231,805 |
| 8/21/2026 | $13.05 | $13.10 | $13.00 | $13.05 | 140,114 |
| 8/20/2026 | $13.00 | $13.05 | $12.95 | $13.05 | 137,858 |
| 8/19/2026 | $12.90 | $13.00 | $12.90 | $13.00 | 111,633 |
| 8/18/2026 | $12.95 | $13.00 | $12.90 | $13.00 | 130,613 |
| 8/17/2026 | $13.00 | $13.00 | $12.95 | $12.95 | 70,454 |
| 8/14/2026 | $12.90 | $13.10 | $12.90 | $12.95 | 129,750 |
| 8/13/2026 | $13.00 | $13.05 | $12.85 | $13.05 | 123,629 |
| 8/12/2026 | $13.05 | $13.05 | $12.95 | $12.95 | 105,338 |
| 8/11/2026 | $12.85 | $13.05 | $12.80 | $13.05 | 99,737 |
| 8/10/2026 | $12.85 | $13.05 | $12.80 | $13.00 | 99,930 |
| 8/7/2026 | $12.85 | $13.00 | $12.85 | $12.95 | 105,014 |
| 8/6/2026 | $12.90 | $12.90 | $12.70 | $12.85 | 99,215 |
| 8/5/2026 | $12.95 | $12.95 | $12.80 | $12.85 | 86,581 |
| 8/4/2026 | $12.85 | $12.95 | $12.75 | $12.90 | 99,194 |
| 8/3/2026 | $12.75 | $13.00 | $12.75 | $13.00 | 152,276 |
| 7/31/2026 | $12.95 | $13.00 | $12.80 | $12.90 | 380,729 |
| 7/30/2026 | $12.90 | $12.90 | $12.80 | $12.85 | 138,095 |
| 7/29/2026 | $13.00 | $13.00 | $12.65 | $12.90 | 302,305 |
| 7/28/2026 | $13.00 | $13.05 | $12.80 | $12.85 | 190,246 |
| 7/27/2026 | $13.05 | $13.10 | $12.95 | $13.10 | 73,702 |
| 7/24/2026 | $12.95 | $13.00 | $12.90 | $13.00 | 96,366 |
| 7/23/2026 | $13.00 | $13.05 | $12.95 | $13.00 | 79,431 |
| 7/22/2026 | $12.95 | $13.10 | $12.95 | $13.05 | 162,662 |
| 7/21/2026 | $13.00 | $13.05 | $12.95 | $12.95 | 157,773 |
| 7/20/2026 | $13.00 | $13.05 | $12.85 | $13.00 | 99,809 |
| 7/17/2026 | $12.90 | $13.00 | $12.85 | $12.90 | 197,732 |
| 7/16/2026 | $13.20 | $13.25 | $13.05 | $13.10 | 131,824 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
