1536.TW1536.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $60.10 | $62.20 | $59.70 | $61.20 | 1.97M |
| 1/15/2026 | $59.00 | $59.40 | $57.10 | $59.40 | 5.03M |
| 1/14/2026 | $54.50 | $58.70 | $54.50 | $58.10 | 5.09M |
| 1/13/2026 | $54.80 | $54.80 | $53.60 | $54.10 | 1.72M |
| 1/12/2026 | $54.30 | $54.70 | $54.10 | $54.20 | 1.36M |
| 1/9/2026 | $54.60 | $54.60 | $53.60 | $54.00 | 2.81M |
| 1/8/2026 | $56.20 | $56.20 | $54.40 | $54.80 | 2.71M |
| 1/7/2026 | $57.20 | $57.40 | $55.80 | $55.90 | 2.78M |
| 1/6/2026 | $56.90 | $58.00 | $56.60 | $56.80 | 3.66M |
| 1/5/2026 | $56.80 | $57.40 | $56.30 | $56.70 | 2.19M |
| 1/2/2026 | $56.00 | $57.10 | $56.00 | $56.40 | 984,177 |
| 12/31/2025 | $56.70 | $56.90 | $55.80 | $55.80 | 1.17M |
| 12/30/2025 | $56.60 | $56.60 | $56.00 | $56.40 | 1.15M |
| 12/29/2025 | $57.20 | $57.90 | $56.80 | $56.80 | 1.04M |
| 12/26/2025 | $58.00 | $58.00 | $56.80 | $57.20 | 1.15M |
| 12/24/2025 | $59.00 | $59.30 | $57.60 | $57.70 | 1.26M |
| 12/23/2025 | $58.60 | $59.30 | $58.10 | $58.20 | 1.01M |
| 12/22/2025 | $58.20 | $58.80 | $58.20 | $58.50 | 723,723 |
| 12/19/2025 | $58.00 | $58.50 | $57.50 | $58.00 | 651,611 |
| 12/18/2025 | $58.40 | $58.80 | $57.60 | $57.70 | 992,921 |
| 12/17/2025 | $58.70 | $59.60 | $58.50 | $58.90 | 1.19M |
| 12/16/2025 | $58.80 | $59.20 | $57.30 | $58.30 | 1.07M |
| 12/15/2025 | $59.10 | $59.70 | $58.60 | $58.70 | 928,342 |
| 12/12/2025 | $58.70 | $60.30 | $58.50 | $59.70 | 1.59M |
| 12/11/2025 | $58.70 | $59.60 | $58.40 | $58.50 | 947,131 |
| 12/10/2025 | $60.00 | $60.00 | $58.30 | $58.30 | 1.58M |
| 12/9/2025 | $65.20 | $65.20 | $59.30 | $59.80 | 5.52M |
| 12/8/2025 | $59.00 | $59.60 | $58.30 | $59.60 | 2.12M |
| 12/5/2025 | $60.50 | $62.70 | $58.50 | $58.50 | 8.19M |
| 12/4/2025 | $59.40 | $60.80 | $58.30 | $58.30 | 3.54M |
| 12/3/2025 | $57.60 | $58.10 | $57.40 | $57.70 | 525,674 |
| 12/2/2025 | $56.80 | $57.50 | $56.80 | $57.30 | 517,392 |
| 12/1/2025 | $58.00 | $58.50 | $56.70 | $56.80 | 745,681 |
| 11/28/2025 | $58.40 | $58.60 | $57.50 | $57.70 | 654,999 |
| 11/27/2025 | $60.70 | $60.90 | $58.40 | $58.40 | 1.31M |
| 11/26/2025 | $56.90 | $59.70 | $56.90 | $59.50 | 1.74M |
| 11/25/2025 | $56.90 | $57.50 | $56.60 | $57.10 | 843,785 |
| 11/24/2025 | $56.20 | $56.70 | $55.40 | $55.60 | 631,482 |
| 11/21/2025 | $56.90 | $57.00 | $55.40 | $55.60 | 1.10M |
| 11/20/2025 | $57.00 | $57.70 | $56.70 | $57.50 | 724,170 |
| 11/19/2025 | $56.00 | $56.60 | $55.50 | $56.00 | 1.32M |
| 11/18/2025 | $57.30 | $57.80 | $56.00 | $56.00 | 1.30M |
| 11/17/2025 | $58.90 | $59.20 | $57.30 | $57.50 | 1.30M |
| 11/14/2025 | $58.70 | $59.80 | $58.50 | $58.50 | 961,856 |
| 11/13/2025 | $59.40 | $60.10 | $57.80 | $59.40 | 1.75M |
| 11/12/2025 | $60.00 | $60.30 | $59.10 | $59.30 | 1.15M |
| 11/11/2025 | $60.00 | $61.20 | $59.70 | $59.80 | 3.04M |
| 11/10/2025 | $58.50 | $60.80 | $58.30 | $60.00 | 3.81M |
| 11/7/2025 | $57.80 | $57.80 | $56.90 | $57.50 | 934,741 |
| 11/6/2025 | $57.70 | $58.30 | $57.00 | $58.20 | 943,162 |
| 11/5/2025 | $57.10 | $57.70 | $56.00 | $57.10 | 1.28M |
| 11/4/2025 | $59.60 | $59.60 | $57.60 | $57.70 | 1.38M |
| 11/3/2025 | $59.00 | $60.30 | $58.60 | $59.10 | 952,879 |
| 10/31/2025 | $62.00 | $62.00 | $59.50 | $59.50 | 1.68M |
| 10/30/2025 | $62.00 | $62.60 | $60.90 | $61.40 | 1.73M |
| 10/29/2025 | $62.30 | $62.50 | $61.60 | $62.00 | 1.05M |
| 10/28/2025 | $62.90 | $63.20 | $61.60 | $61.60 | 1.45M |
| 10/27/2025 | $61.80 | $63.00 | $61.40 | $62.40 | 1.93M |
| 10/23/2025 | $61.10 | $61.10 | $60.40 | $60.90 | 536,793 |
| 10/22/2025 | $61.00 | $61.80 | $60.40 | $61.40 | 1.35M |
| 10/21/2025 | $59.60 | $61.40 | $59.50 | $60.70 | 2.09M |
| 10/20/2025 | $58.80 | $59.30 | $58.00 | $58.80 | 1.23M |