1558.TW1558.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $102.00 | $102.00 | $101.50 | $101.50 | 2,000 |
| 1/15/2026 | $101.50 | $102.50 | $101.50 | $102.00 | 21,538 |
| 1/14/2026 | $101.00 | $101.50 | $100.50 | $101.50 | 50,875 |
| 1/13/2026 | $101.00 | $102.50 | $101.00 | $101.50 | 88,473 |
| 1/12/2026 | $102.00 | $104.50 | $102.00 | $103.00 | 123,983 |
| 1/9/2026 | $104.00 | $104.00 | $103.50 | $103.50 | 15,605 |
| 1/8/2026 | $105.00 | $105.00 | $103.50 | $103.50 | 58,468 |
| 1/7/2026 | $104.00 | $104.50 | $103.50 | $104.00 | 49,032 |
| 1/6/2026 | $103.50 | $106.00 | $102.50 | $104.50 | 147,187 |
| 1/5/2026 | $101.00 | $106.50 | $101.00 | $103.50 | 182,155 |
| 1/2/2026 | $102.00 | $104.00 | $101.50 | $101.50 | 60,881 |
| 12/31/2025 | $103.00 | $103.00 | $102.00 | $102.50 | 34,047 |
| 12/30/2025 | $102.00 | $104.00 | $101.00 | $104.00 | 182,570 |
| 12/29/2025 | $101.50 | $102.50 | $101.50 | $102.00 | 17,403 |
| 12/26/2025 | $103.50 | $104.00 | $102.00 | $102.50 | 42,204 |
| 12/24/2025 | $101.00 | $106.00 | $100.00 | $103.50 | 444,704 |
| 12/23/2025 | $100.50 | $103.50 | $100.50 | $102.00 | 91,265 |
| 12/22/2025 | $98.40 | $102.00 | $98.40 | $101.00 | 19,985 |
| 12/19/2025 | $101.50 | $103.00 | $101.50 | $101.50 | 56,978 |
| 12/18/2025 | $102.00 | $103.50 | $101.50 | $101.50 | 107,189 |
| 12/17/2025 | $102.00 | $103.50 | $102.00 | $102.00 | 99,669 |
| 12/16/2025 | $101.00 | $103.50 | $100.00 | $102.00 | 184,765 |
| 12/15/2025 | $98.50 | $101.50 | $98.50 | $101.00 | 73,219 |
| 12/12/2025 | $100.00 | $101.50 | $99.60 | $99.70 | 32,445 |
| 12/11/2025 | $99.00 | $100.50 | $98.50 | $100.00 | 44,642 |
| 12/10/2025 | $100.00 | $100.50 | $98.40 | $98.50 | 141,763 |
| 12/9/2025 | $102.00 | $102.00 | $101.00 | $101.00 | 14,779 |
| 12/8/2025 | $103.00 | $103.00 | $101.50 | $101.50 | 57,415 |
| 12/5/2025 | $101.50 | $106.00 | $100.50 | $103.00 | 515,558 |
| 12/4/2025 | $99.80 | $101.50 | $99.60 | $101.00 | 105,034 |
| 12/3/2025 | $100.00 | $100.00 | $99.70 | $99.80 | 42,568 |
| 12/2/2025 | $100.00 | $100.00 | $99.70 | $99.70 | 23,019 |
| 12/1/2025 | $99.80 | $100.00 | $99.80 | $99.80 | 44,372 |
| 11/28/2025 | $99.20 | $100.50 | $98.70 | $100.50 | 200,244 |
| 11/27/2025 | $99.20 | $99.30 | $98.50 | $98.90 | 28,130 |
| 11/26/2025 | $97.50 | $99.30 | $97.50 | $99.30 | 176,836 |
| 11/25/2025 | $97.10 | $98.40 | $97.10 | $97.50 | 48,675 |
| 11/24/2025 | $97.50 | $98.20 | $97.50 | $97.50 | 50,225 |
| 11/21/2025 | $97.00 | $99.00 | $97.00 | $97.50 | 32,361 |
| 11/20/2025 | $97.40 | $98.80 | $97.00 | $98.80 | 168,681 |
| 11/19/2025 | $97.50 | $97.50 | $96.20 | $97.30 | 26,901 |
| 11/18/2025 | $97.00 | $97.90 | $96.80 | $97.50 | 270,898 |
| 11/17/2025 | $98.10 | $98.30 | $96.90 | $97.00 | 55,414 |
| 11/14/2025 | $96.50 | $98.80 | $96.00 | $98.00 | 295,153 |
| 11/13/2025 | $98.60 | $98.90 | $96.60 | $96.60 | 124,485 |
| 11/12/2025 | $96.50 | $99.00 | $96.50 | $98.70 | 270,954 |
| 11/11/2025 | $96.50 | $96.70 | $95.40 | $96.50 | 132,564 |
| 11/10/2025 | $93.80 | $96.90 | $93.80 | $96.50 | 237,609 |
| 11/7/2025 | $92.40 | $94.50 | $92.40 | $94.40 | 233,123 |
| 11/6/2025 | $92.30 | $92.70 | $92.00 | $92.40 | 60,058 |
| 11/5/2025 | $91.90 | $92.40 | $91.00 | $92.30 | 25,192 |
| 11/4/2025 | $91.00 | $92.50 | $91.00 | $91.90 | 19,905 |
| 11/3/2025 | $92.30 | $93.00 | $91.50 | $92.40 | 34,318 |
| 10/31/2025 | $90.50 | $92.70 | $90.50 | $92.30 | 157,390 |
| 10/30/2025 | $91.00 | $91.00 | $90.00 | $90.50 | 75,049 |
| 10/29/2025 | $90.40 | $91.10 | $90.30 | $90.90 | 45,984 |
| 10/28/2025 | $90.70 | $91.00 | $90.20 | $90.30 | 81,285 |
| 10/27/2025 | $91.20 | $91.40 | $90.50 | $91.20 | 93,746 |
| 10/23/2025 | $90.60 | $91.80 | $90.20 | $91.50 | 79,654 |
| 10/22/2025 | $90.80 | $90.90 | $90.60 | $90.60 | 23,954 |
| 10/21/2025 | $91.30 | $91.40 | $90.90 | $90.90 | 54,391 |
| 10/20/2025 | $92.20 | $92.40 | $91.00 | $91.90 | 194,101 |