1605.TW1605.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $41.95 | $42.00 | $40.15 | $40.90 | 175.33M |
| 1/13/2026 | $40.00 | $41.80 | $38.20 | $41.50 | 277.32M |
| 1/12/2026 | $39.35 | $40.45 | $38.50 | $39.55 | 241.48M |
| 1/9/2026 | $38.45 | $38.50 | $34.95 | $37.60 | 153.67M |
| 1/8/2026 | $39.80 | $40.50 | $37.45 | $38.30 | 195.86M |
| 1/7/2026 | $37.30 | $39.65 | $37.30 | $39.65 | 264.59M |
| 1/6/2026 | $34.50 | $36.75 | $34.20 | $36.05 | 217.07M |
| 1/5/2026 | $33.50 | $34.70 | $33.25 | $33.60 | 152.72M |
| 1/2/2026 | $31.95 | $33.00 | $31.70 | $32.90 | 73.28M |
| 12/31/2025 | $32.80 | $33.10 | $31.80 | $31.80 | 75.14M |
| 12/30/2025 | $31.95 | $32.30 | $31.35 | $31.75 | 70.24M |
| 12/29/2025 | $34.55 | $34.85 | $32.15 | $32.30 | 201.44M |
| 12/26/2025 | $32.60 | $33.70 | $32.45 | $33.45 | 201.76M |
| 12/24/2025 | $31.45 | $33.00 | $31.25 | $31.65 | 173.83M |
| 12/23/2025 | $30.80 | $30.80 | $30.25 | $30.55 | 24.92M |
| 12/22/2025 | $30.10 | $30.80 | $30.05 | $30.45 | 43.91M |
| 12/19/2025 | $29.80 | $30.10 | $29.60 | $29.90 | 32.65M |
| 12/18/2025 | $29.60 | $29.95 | $29.45 | $29.50 | 22.91M |
| 12/17/2025 | $30.40 | $30.80 | $29.70 | $29.90 | 54.44M |
| 12/16/2025 | $31.00 | $31.00 | $29.10 | $29.45 | 78.85M |
| 12/15/2025 | $31.35 | $32.00 | $30.80 | $30.90 | 71.65M |
| 12/12/2025 | $29.80 | $32.00 | $29.80 | $31.85 | 130.25M |
| 12/11/2025 | $30.20 | $30.35 | $29.25 | $29.50 | 34.80M |
| 12/10/2025 | $30.75 | $30.90 | $29.90 | $29.90 | 39.31M |
| 12/9/2025 | $31.15 | $31.70 | $30.70 | $30.70 | 47.51M |
| 12/8/2025 | $30.00 | $31.30 | $29.75 | $31.15 | 69.22M |
| 12/5/2025 | $30.65 | $30.75 | $29.75 | $30.35 | 36.98M |
| 12/4/2025 | $30.45 | $31.50 | $30.45 | $30.65 | 67.74M |
| 12/3/2025 | $30.45 | $30.65 | $30.05 | $30.35 | 47.78M |
| 12/2/2025 | $29.50 | $30.50 | $29.40 | $29.95 | 58.22M |
| 12/1/2025 | $29.65 | $30.05 | $29.35 | $29.40 | 48.84M |
| 11/28/2025 | $29.60 | $29.90 | $29.30 | $29.50 | 43.48M |
| 11/27/2025 | $29.00 | $29.60 | $28.70 | $29.20 | 46.63M |
| 11/26/2025 | $29.40 | $30.00 | $28.85 | $28.90 | 41.13M |
| 11/25/2025 | $29.40 | $29.70 | $28.85 | $29.20 | 32.19M |
| 11/24/2025 | $28.80 | $29.00 | $28.40 | $28.85 | 35.08M |
| 11/21/2025 | $28.75 | $29.25 | $28.20 | $28.35 | 56.12M |
| 11/20/2025 | $30.05 | $30.70 | $29.00 | $29.65 | 72.88M |
| 11/19/2025 | $30.10 | $30.20 | $28.95 | $29.05 | 74.24M |
| 11/18/2025 | $30.80 | $31.55 | $30.05 | $30.35 | 121.05M |
| 11/17/2025 | $33.00 | $33.95 | $31.15 | $31.25 | 202.91M |
| 11/14/2025 | $34.10 | $35.35 | $32.70 | $32.80 | 342.14M |
| 11/13/2025 | $31.70 | $34.45 | $31.45 | $34.45 | 343.58M |
| 11/12/2025 | $30.75 | $31.60 | $30.10 | $31.35 | 109.74M |
| 11/11/2025 | $29.70 | $31.10 | $29.50 | $30.30 | 90.16M |
| 11/10/2025 | $29.90 | $29.90 | $28.90 | $29.60 | 42.22M |
| 11/7/2025 | $30.10 | $30.25 | $29.30 | $29.65 | 53.62M |
| 11/6/2025 | $29.40 | $30.50 | $29.15 | $30.45 | 69.87M |
| 11/5/2025 | $28.00 | $29.10 | $27.60 | $29.10 | 49.43M |
| 11/4/2025 | $29.50 | $30.25 | $28.75 | $28.75 | 76.07M |
| 11/3/2025 | $30.05 | $30.05 | $29.10 | $29.10 | 58.38M |
| 10/31/2025 | $30.60 | $30.80 | $29.80 | $29.90 | 56.09M |
| 10/30/2025 | $30.70 | $31.45 | $30.20 | $30.60 | 98.81M |
| 10/29/2025 | $31.00 | $31.10 | $30.40 | $30.40 | 54.01M |
| 10/28/2025 | $31.05 | $31.90 | $30.20 | $30.95 | 125.19M |
| 10/27/2025 | $30.10 | $31.75 | $30.10 | $30.45 | 176.78M |
| 10/23/2025 | $30.00 | $30.00 | $29.15 | $29.50 | 62.72M |
| 10/22/2025 | $29.60 | $30.40 | $29.45 | $30.20 | 85.94M |
| 10/21/2025 | $30.90 | $31.05 | $29.25 | $29.60 | 114.47M |
| 10/20/2025 | $29.25 | $30.85 | $28.75 | $30.55 | 160.16M |
| 10/17/2025 | $29.20 | $30.05 | $28.85 | $29.05 | 122.22M |