1590.TW1590.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $977.00 | $996.00 | $966.00 | $992.00 | 383,786 |
| 1/12/2026 | $1005.00 | $1010.00 | $961.00 | $970.00 | 692,530 |
| 1/9/2026 | $982.00 | $1010.00 | $982.00 | $1000.00 | 838,769 |
| 1/8/2026 | $990.00 | $990.00 | $971.00 | $982.00 | 464,433 |
| 1/7/2026 | $979.00 | $1000.00 | $977.00 | $980.00 | 620,528 |
| 1/6/2026 | $972.00 | $1010.00 | $963.00 | $970.00 | 798,564 |
| 1/5/2026 | $955.00 | $965.00 | $946.00 | $962.00 | 254,746 |
| 1/2/2026 | $940.00 | $975.00 | $940.00 | $956.00 | 473,509 |
| 12/31/2025 | $933.00 | $941.00 | $928.00 | $930.00 | 167,548 |
| 12/30/2025 | $943.00 | $946.00 | $933.00 | $942.00 | 217,801 |
| 12/29/2025 | $943.00 | $943.00 | $924.00 | $932.00 | 160,186 |
| 12/26/2025 | $938.00 | $952.00 | $938.00 | $939.00 | 89,731 |
| 12/24/2025 | $952.00 | $961.00 | $944.00 | $949.00 | 316,627 |
| 12/23/2025 | $942.00 | $957.00 | $940.00 | $941.00 | 266,220 |
| 12/22/2025 | $922.00 | $945.00 | $922.00 | $941.00 | 307,510 |
| 12/19/2025 | $913.00 | $929.00 | $913.00 | $922.00 | 483,165 |
| 12/18/2025 | $922.00 | $923.00 | $901.00 | $905.00 | 578,679 |
| 12/17/2025 | $949.00 | $953.00 | $927.00 | $928.00 | 516,749 |
| 12/16/2025 | $949.00 | $952.00 | $933.00 | $940.00 | 605,669 |
| 12/15/2025 | $955.00 | $970.00 | $954.00 | $968.00 | 433,276 |
| 12/12/2025 | $925.00 | $980.00 | $925.00 | $973.00 | 1.31M |
| 12/11/2025 | $908.00 | $925.00 | $905.00 | $917.00 | 618,672 |
| 12/10/2025 | $912.00 | $923.00 | $904.00 | $904.00 | 376,651 |
| 12/9/2025 | $922.00 | $929.00 | $917.00 | $921.00 | 355,771 |
| 12/8/2025 | $911.00 | $921.00 | $908.00 | $917.00 | 562,777 |
| 12/5/2025 | $915.00 | $925.00 | $911.00 | $915.00 | 727,200 |
| 12/4/2025 | $911.00 | $924.00 | $907.00 | $910.00 | 884,548 |
| 12/3/2025 | $908.00 | $912.00 | $889.00 | $896.00 | 789,485 |
| 12/2/2025 | $881.00 | $891.00 | $866.00 | $885.00 | 483,376 |
| 12/1/2025 | $909.00 | $911.00 | $874.00 | $875.00 | 423,925 |
| 11/28/2025 | $903.00 | $913.00 | $893.00 | $903.00 | 357,659 |
| 11/27/2025 | $895.00 | $907.00 | $883.00 | $897.00 | 514,682 |
| 11/26/2025 | $893.00 | $902.00 | $888.00 | $895.00 | 495,303 |
| 11/25/2025 | $920.00 | $930.00 | $897.00 | $901.00 | 442,269 |
| 11/24/2025 | $892.00 | $902.00 | $882.00 | $893.00 | 772,003 |
| 11/21/2025 | $894.00 | $900.00 | $873.00 | $878.00 | 505,611 |
| 11/20/2025 | $920.00 | $922.00 | $897.00 | $902.00 | 378,155 |
| 11/19/2025 | $912.00 | $915.00 | $890.00 | $894.00 | 414,980 |
| 11/18/2025 | $940.00 | $944.00 | $910.00 | $910.00 | 400,847 |
| 11/17/2025 | $957.00 | $972.00 | $948.00 | $954.00 | 505,488 |
| 11/14/2025 | $965.00 | $977.00 | $956.00 | $956.00 | 531,300 |
| 11/13/2025 | $967.00 | $967.00 | $954.00 | $965.00 | 405,955 |
| 11/12/2025 | $970.00 | $994.00 | $966.00 | $977.00 | 1.01M |
| 11/11/2025 | $972.00 | $972.00 | $947.00 | $961.00 | 343,526 |
| 11/10/2025 | $960.00 | $975.00 | $956.00 | $966.00 | 248,934 |
| 11/7/2025 | $979.00 | $991.00 | $961.00 | $970.00 | 416,698 |
| 11/6/2025 | $988.00 | $995.00 | $975.00 | $982.00 | 701,942 |
| 11/5/2025 | $938.00 | $973.00 | $922.00 | $970.00 | 1.64M |
| 11/4/2025 | $922.00 | $960.00 | $922.00 | $943.00 | 1.54M |
| 11/3/2025 | $931.00 | $953.00 | $914.00 | $920.00 | 713,617 |
| 10/31/2025 | $918.00 | $920.00 | $900.00 | $911.00 | 861,850 |
| 10/30/2025 | $892.00 | $911.00 | $892.00 | $904.00 | 624,477 |
| 10/29/2025 | $905.00 | $905.00 | $885.00 | $900.00 | 680,178 |
| 10/28/2025 | $914.00 | $914.00 | $890.00 | $905.00 | 690,059 |
| 10/27/2025 | $921.00 | $930.00 | $903.00 | $914.00 | 502,815 |
| 10/23/2025 | $906.00 | $918.00 | $897.00 | $912.00 | 701,320 |
| 10/22/2025 | $901.00 | $912.00 | $901.00 | $906.00 | 671,420 |
| 10/21/2025 | $885.00 | $893.00 | $880.00 | $893.00 | 716,854 |
| 10/20/2025 | $878.00 | $883.00 | $863.00 | $874.00 | 540,434 |
| 10/17/2025 | $903.00 | $905.00 | $870.00 | $874.00 | 900,434 |
| 10/16/2025 | $918.00 | $932.00 | $898.00 | $903.00 | 1.94M |
| 10/15/2025 | $874.00 | $910.00 | $866.00 | $902.00 | 1.90M |