1537.TW1537.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $124.00 | $124.00 | $123.50 | $123.50 | 3,000 |
| 1/14/2026 | $123.00 | $124.00 | $123.00 | $124.00 | 24,598 |
| 1/13/2026 | $123.00 | $123.50 | $122.50 | $123.00 | 44,878 |
| 1/12/2026 | $123.50 | $124.00 | $122.00 | $122.00 | 136,097 |
| 1/9/2026 | $123.00 | $124.00 | $122.50 | $123.00 | 65,367 |
| 1/8/2026 | $124.00 | $124.00 | $123.00 | $123.00 | 23,380 |
| 1/7/2026 | $123.50 | $124.50 | $123.00 | $124.00 | 42,003 |
| 1/6/2026 | $122.50 | $124.50 | $122.50 | $124.00 | 101,504 |
| 1/5/2026 | $125.00 | $125.00 | $122.50 | $122.50 | 146,691 |
| 1/2/2026 | $125.00 | $125.50 | $124.00 | $125.00 | 52,085 |
| 12/31/2025 | $124.50 | $126.00 | $124.50 | $125.00 | 51,930 |
| 12/30/2025 | $125.00 | $126.00 | $124.00 | $125.50 | 65,072 |
| 12/29/2025 | $125.00 | $125.50 | $125.00 | $125.50 | 49,010 |
| 12/26/2025 | $125.00 | $125.50 | $124.50 | $124.50 | 56,811 |
| 12/24/2025 | $126.50 | $126.50 | $125.00 | $125.50 | 20,762 |
| 12/23/2025 | $125.00 | $125.50 | $125.00 | $125.50 | 15,439 |
| 12/22/2025 | $125.00 | $126.50 | $125.00 | $126.00 | 65,535 |
| 12/19/2025 | $125.00 | $125.50 | $124.00 | $125.00 | 33,708 |
| 12/18/2025 | $124.00 | $125.50 | $124.00 | $125.00 | 39,103 |
| 12/17/2025 | $124.00 | $125.00 | $124.00 | $124.50 | 38,658 |
| 12/16/2025 | $124.00 | $125.00 | $124.00 | $125.00 | 48,773 |
| 12/15/2025 | $125.00 | $125.50 | $124.00 | $125.00 | 33,797 |
| 12/12/2025 | $125.50 | $126.00 | $124.00 | $125.00 | 40,963 |
| 12/11/2025 | $125.00 | $125.00 | $124.00 | $125.00 | 49,235 |
| 12/10/2025 | $123.50 | $125.00 | $123.50 | $125.00 | 30,678 |
| 12/9/2025 | $124.00 | $125.00 | $123.50 | $123.50 | 30,394 |
| 12/8/2025 | $125.50 | $125.50 | $124.00 | $124.00 | 23,969 |
| 12/5/2025 | $123.50 | $125.00 | $123.00 | $125.00 | 45,479 |
| 12/4/2025 | $125.00 | $125.50 | $123.50 | $123.50 | 92,727 |
| 12/3/2025 | $125.00 | $125.50 | $124.00 | $124.00 | 27,329 |
| 12/2/2025 | $124.50 | $125.00 | $124.00 | $124.50 | 23,118 |
| 12/1/2025 | $125.00 | $125.00 | $124.00 | $124.00 | 50,240 |
| 11/28/2025 | $124.00 | $125.00 | $123.50 | $125.00 | 44,974 |
| 11/27/2025 | $125.00 | $126.00 | $124.50 | $124.50 | 28,127 |
| 11/26/2025 | $123.50 | $126.00 | $123.50 | $126.00 | 92,876 |
| 11/25/2025 | $123.00 | $124.00 | $123.00 | $123.50 | 37,524 |
| 11/24/2025 | $122.50 | $124.00 | $122.00 | $123.50 | 70,087 |
| 11/21/2025 | $123.00 | $123.00 | $120.50 | $122.00 | 38,878 |
| 11/20/2025 | $121.50 | $122.50 | $121.50 | $121.50 | 32,637 |
| 11/19/2025 | $122.50 | $122.50 | $121.00 | $121.50 | 65,775 |
| 11/18/2025 | $121.00 | $123.50 | $120.50 | $121.50 | 79,450 |
| 11/17/2025 | $122.00 | $123.00 | $122.00 | $122.00 | 54,500 |
| 11/14/2025 | $123.00 | $123.50 | $122.50 | $123.50 | 38,004 |
| 11/13/2025 | $122.50 | $124.00 | $122.50 | $124.00 | 72,139 |
| 11/12/2025 | $121.00 | $123.50 | $121.00 | $123.00 | 134,204 |
| 11/11/2025 | $121.00 | $121.50 | $120.00 | $121.00 | 115,575 |
| 11/10/2025 | $122.00 | $122.00 | $120.00 | $121.00 | 108,133 |
| 11/7/2025 | $121.00 | $122.00 | $120.50 | $122.00 | 60,689 |
| 11/6/2025 | $122.50 | $122.50 | $122.00 | $122.50 | 34,799 |
| 11/5/2025 | $121.50 | $122.00 | $120.00 | $122.00 | 94,911 |
| 11/4/2025 | $122.00 | $122.50 | $121.00 | $121.50 | 56,680 |
| 11/3/2025 | $121.50 | $122.50 | $121.50 | $122.00 | 43,115 |
| 10/31/2025 | $123.00 | $123.00 | $121.00 | $121.50 | 227,550 |
| 10/30/2025 | $122.50 | $123.00 | $122.00 | $123.00 | 84,808 |
| 10/29/2025 | $124.00 | $124.00 | $122.00 | $122.50 | 104,548 |
| 10/28/2025 | $125.00 | $125.00 | $123.00 | $123.00 | 153,478 |
| 10/27/2025 | $124.00 | $124.50 | $123.00 | $124.50 | 107,154 |
| 10/23/2025 | $124.00 | $125.50 | $124.00 | $124.50 | 116,983 |
| 10/22/2025 | $124.00 | $125.00 | $124.00 | $125.00 | 78,674 |
| 10/21/2025 | $125.50 | $125.50 | $124.00 | $124.50 | 132,434 |
| 10/20/2025 | $125.00 | $125.50 | $124.00 | $124.50 | 160,716 |
| 10/17/2025 | $126.00 | $127.00 | $125.50 | $126.00 | 76,192 |