1532.TW1532.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.55 | $25.70 | $25.05 | $25.15 | 1.05M |
| 1/14/2026 | $25.15 | $25.55 | $25.10 | $25.55 | 579,716 |
| 1/13/2026 | $25.25 | $25.30 | $25.00 | $25.20 | 802,100 |
| 1/12/2026 | $25.60 | $25.70 | $25.20 | $25.30 | 1.02M |
| 1/9/2026 | $25.75 | $25.80 | $25.55 | $25.60 | 379,901 |
| 1/8/2026 | $25.85 | $26.15 | $25.75 | $25.75 | 407,402 |
| 1/7/2026 | $25.70 | $26.15 | $25.70 | $26.00 | 420,735 |
| 1/6/2026 | $25.40 | $25.90 | $25.20 | $25.85 | 952,384 |
| 1/5/2026 | $26.05 | $26.05 | $25.55 | $25.80 | 897,490 |
| 1/2/2026 | $26.25 | $26.30 | $26.00 | $26.05 | 399,142 |
| 12/31/2025 | $26.40 | $26.50 | $25.90 | $26.25 | 1.10M |
| 12/30/2025 | $26.65 | $26.70 | $26.15 | $26.40 | 570,300 |
| 12/29/2025 | $26.65 | $27.00 | $26.60 | $26.65 | 377,888 |
| 12/26/2025 | $26.65 | $26.95 | $26.65 | $26.65 | 260,103 |
| 12/24/2025 | $27.00 | $27.05 | $26.75 | $26.75 | 247,270 |
| 12/23/2025 | $27.05 | $27.05 | $26.75 | $26.85 | 269,835 |
| 12/22/2025 | $27.50 | $27.55 | $26.95 | $27.00 | 341,747 |
| 12/19/2025 | $26.90 | $27.35 | $26.90 | $27.35 | 593,738 |
| 12/18/2025 | $27.10 | $27.35 | $26.95 | $27.05 | 689,089 |
| 12/17/2025 | $26.85 | $27.10 | $26.60 | $27.00 | 473,896 |
| 12/16/2025 | $26.70 | $26.90 | $26.50 | $26.70 | 594,136 |
| 12/15/2025 | $26.80 | $27.30 | $26.60 | $27.10 | 354,461 |
| 12/12/2025 | $27.05 | $27.25 | $26.80 | $26.90 | 410,098 |
| 12/11/2025 | $27.05 | $27.10 | $26.85 | $26.95 | 335,683 |
| 12/10/2025 | $27.35 | $27.35 | $27.05 | $27.05 | 346,173 |
| 12/9/2025 | $27.40 | $27.55 | $27.30 | $27.30 | 403,024 |
| 12/8/2025 | $28.00 | $28.10 | $27.45 | $27.70 | 396,440 |
| 12/5/2025 | $28.05 | $28.20 | $27.70 | $28.00 | 507,375 |
| 12/4/2025 | $28.30 | $28.30 | $27.90 | $28.10 | 365,446 |
| 12/3/2025 | $28.10 | $28.10 | $27.75 | $28.00 | 530,884 |
| 12/2/2025 | $27.90 | $28.15 | $27.75 | $27.90 | 401,506 |
| 12/1/2025 | $28.20 | $28.35 | $27.50 | $27.95 | 596,645 |
| 11/28/2025 | $28.20 | $28.50 | $28.05 | $28.20 | 556,693 |
| 11/27/2025 | $28.20 | $28.30 | $27.70 | $28.20 | 1.05M |
| 11/26/2025 | $27.30 | $27.95 | $27.10 | $27.95 | 1.73M |
| 11/25/2025 | $27.25 | $27.30 | $26.90 | $27.10 | 493,090 |
| 11/24/2025 | $26.65 | $27.25 | $26.50 | $27.25 | 1.26M |
| 11/21/2025 | $26.10 | $26.65 | $26.00 | $26.45 | 878,491 |
| 11/20/2025 | $25.80 | $26.20 | $25.80 | $26.20 | 718,883 |
| 11/19/2025 | $25.55 | $25.85 | $25.25 | $25.60 | 425,201 |
| 11/18/2025 | $26.00 | $26.05 | $25.20 | $25.20 | 1.09M |
| 11/17/2025 | $26.70 | $26.85 | $26.00 | $26.15 | 835,277 |
| 11/14/2025 | $26.30 | $27.20 | $26.30 | $26.70 | 1.37M |
| 11/13/2025 | $26.40 | $26.55 | $26.20 | $26.45 | 598,176 |
| 11/12/2025 | $25.85 | $26.35 | $25.85 | $26.25 | 415,815 |
| 11/11/2025 | $26.05 | $26.30 | $25.85 | $25.85 | 444,601 |
| 11/10/2025 | $25.80 | $26.00 | $25.60 | $25.95 | 257,723 |
| 11/7/2025 | $25.90 | $25.95 | $25.65 | $25.75 | 238,754 |
| 11/6/2025 | $25.80 | $26.00 | $25.55 | $25.95 | 278,290 |
| 11/5/2025 | $25.40 | $25.55 | $25.00 | $25.55 | 520,888 |
| 11/4/2025 | $25.85 | $26.00 | $25.40 | $25.40 | 555,894 |
| 11/3/2025 | $26.25 | $26.35 | $25.60 | $25.60 | 826,216 |
| 10/31/2025 | $26.65 | $26.65 | $26.25 | $26.25 | 428,187 |
| 10/30/2025 | $26.85 | $27.00 | $26.45 | $26.45 | 523,563 |
| 10/29/2025 | $27.15 | $27.35 | $26.75 | $26.85 | 845,198 |
| 10/28/2025 | $27.40 | $27.45 | $27.00 | $27.15 | 359,585 |
| 10/27/2025 | $26.90 | $27.40 | $26.90 | $27.30 | 987,328 |
| 10/23/2025 | $26.80 | $26.95 | $26.65 | $26.75 | 325,772 |
| 10/22/2025 | $26.70 | $27.00 | $26.70 | $26.90 | 261,835 |
| 10/21/2025 | $26.70 | $27.10 | $26.65 | $26.70 | 451,149 |
| 10/20/2025 | $26.70 | $26.80 | $26.30 | $26.55 | 442,208 |
| 10/17/2025 | $26.60 | $26.90 | $26.55 | $26.60 | 385,683 |