1582.TW1582.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $65.90 | $65.90 | $65.00 | $65.10 | 439,498 |
| 1/15/2026 | $66.10 | $66.10 | $64.60 | $65.40 | 551,733 |
| 1/14/2026 | $63.10 | $65.90 | $63.10 | $65.60 | 1.22M |
| 1/13/2026 | $63.80 | $64.20 | $62.70 | $63.10 | 541,968 |
| 1/12/2026 | $63.60 | $63.60 | $62.60 | $63.30 | 555,819 |
| 1/9/2026 | $63.80 | $63.80 | $62.30 | $63.30 | 773,617 |
| 1/8/2026 | $64.90 | $64.90 | $64.10 | $64.10 | 525,183 |
| 1/7/2026 | $64.40 | $65.10 | $64.20 | $65.00 | 413,469 |
| 1/6/2026 | $64.70 | $64.80 | $64.20 | $64.40 | 531,637 |
| 1/5/2026 | $66.10 | $66.10 | $64.00 | $64.60 | 1.01M |
| 1/2/2026 | $67.50 | $67.50 | $65.80 | $66.00 | 520,462 |
| 12/31/2025 | $66.50 | $66.90 | $66.00 | $66.40 | 429,038 |
| 12/30/2025 | $66.70 | $66.70 | $65.70 | $66.70 | 375,805 |
| 12/29/2025 | $65.60 | $66.80 | $65.00 | $66.80 | 383,375 |
| 12/26/2025 | $65.80 | $65.80 | $64.90 | $65.60 | 253,851 |
| 12/24/2025 | $66.50 | $66.70 | $65.50 | $65.90 | 228,669 |
| 12/23/2025 | $67.00 | $67.60 | $66.10 | $66.30 | 345,412 |
| 12/22/2025 | $65.70 | $67.00 | $65.70 | $67.00 | 573,005 |
| 12/19/2025 | $65.30 | $65.80 | $65.30 | $65.60 | 184,705 |
| 12/18/2025 | $64.70 | $64.90 | $64.40 | $64.90 | 165,303 |
| 12/17/2025 | $65.00 | $65.40 | $64.50 | $64.60 | 217,570 |
| 12/16/2025 | $64.90 | $65.00 | $63.80 | $64.50 | 777,091 |
| 12/15/2025 | $65.50 | $65.90 | $64.70 | $65.00 | 452,785 |
| 12/12/2025 | $66.40 | $66.40 | $65.50 | $65.60 | 232,023 |
| 12/11/2025 | $66.60 | $66.60 | $65.50 | $66.00 | 310,843 |
| 12/10/2025 | $67.00 | $67.00 | $66.00 | $66.10 | 238,148 |
| 12/9/2025 | $66.90 | $67.00 | $66.40 | $66.60 | 190,702 |
| 12/8/2025 | $67.00 | $67.10 | $66.70 | $67.00 | 158,274 |
| 12/5/2025 | $67.10 | $67.20 | $66.30 | $66.80 | 225,024 |
| 12/4/2025 | $67.00 | $67.40 | $66.90 | $67.10 | 239,044 |
| 12/3/2025 | $66.40 | $67.20 | $66.40 | $66.50 | 275,152 |
| 12/2/2025 | $66.30 | $66.70 | $66.20 | $66.30 | 489,106 |
| 12/1/2025 | $67.20 | $67.40 | $66.20 | $66.40 | 554,849 |
| 11/28/2025 | $68.00 | $68.70 | $67.50 | $67.50 | 141,747 |
| 11/27/2025 | $68.80 | $68.80 | $67.60 | $68.00 | 249,558 |
| 11/26/2025 | $67.00 | $68.50 | $67.00 | $68.50 | 627,640 |
| 11/25/2025 | $66.10 | $67.10 | $66.10 | $67.00 | 333,908 |
| 11/24/2025 | $65.70 | $66.20 | $65.30 | $65.80 | 145,338 |
| 11/21/2025 | $65.60 | $65.90 | $64.80 | $65.10 | 370,981 |
| 11/20/2025 | $65.30 | $66.00 | $65.30 | $65.70 | 248,317 |
| 11/19/2025 | $65.50 | $65.80 | $64.40 | $64.70 | 724,890 |
| 11/18/2025 | $67.10 | $67.10 | $65.40 | $65.40 | 1.10M |
| 11/17/2025 | $67.50 | $68.00 | $66.10 | $67.10 | 676,057 |
| 11/14/2025 | $67.40 | $67.60 | $66.60 | $66.80 | 754,284 |
| 11/13/2025 | $68.20 | $68.20 | $67.30 | $67.60 | 440,425 |
| 11/12/2025 | $68.50 | $69.50 | $68.00 | $68.10 | 373,927 |
| 11/11/2025 | $68.00 | $68.90 | $67.60 | $68.50 | 393,620 |
| 11/10/2025 | $67.90 | $68.20 | $67.00 | $67.30 | 439,321 |
| 11/7/2025 | $68.40 | $68.60 | $67.70 | $67.90 | 347,602 |
| 11/6/2025 | $68.00 | $68.90 | $68.00 | $68.60 | 294,898 |
| 11/5/2025 | $67.30 | $68.00 | $66.60 | $67.50 | 483,176 |
| 11/4/2025 | $70.00 | $70.00 | $67.70 | $67.80 | 602,016 |
| 11/3/2025 | $69.00 | $69.60 | $68.70 | $69.20 | 182,599 |
| 10/31/2025 | $69.80 | $69.80 | $68.90 | $69.00 | 278,964 |
| 10/30/2025 | $70.20 | $70.20 | $69.50 | $69.70 | 408,813 |
| 10/29/2025 | $70.80 | $71.50 | $70.20 | $70.30 | 636,931 |
| 10/28/2025 | $70.80 | $71.00 | $70.20 | $70.80 | 537,909 |
| 10/27/2025 | $70.50 | $70.80 | $70.10 | $70.30 | 706,588 |
| 10/23/2025 | $69.00 | $70.50 | $68.90 | $70.00 | 1.30M |
| 10/22/2025 | $68.90 | $69.40 | $68.70 | $69.10 | 522,475 |
| 10/21/2025 | $67.50 | $69.20 | $67.50 | $68.50 | 554,164 |
| 10/20/2025 | $66.70 | $67.50 | $66.40 | $67.30 | 381,525 |