1723.TW1723.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.60 | $71.80 | $71.10 | $71.80 | 292,381 |
| 1/14/2026 | $70.50 | $71.40 | $70.40 | $71.10 | 576,000 |
| 1/13/2026 | $70.30 | $70.30 | $69.50 | $70.20 | 333,587 |
| 1/12/2026 | $69.40 | $70.40 | $69.10 | $70.40 | 558,268 |
| 1/9/2026 | $69.40 | $70.30 | $69.40 | $69.40 | 520,602 |
| 1/8/2026 | $69.80 | $70.00 | $68.90 | $69.30 | 350,741 |
| 1/7/2026 | $67.30 | $69.60 | $67.10 | $69.50 | 621,714 |
| 1/6/2026 | $66.20 | $67.60 | $66.20 | $67.10 | 485,313 |
| 1/5/2026 | $67.10 | $67.30 | $66.00 | $66.40 | 643,584 |
| 1/2/2026 | $68.00 | $68.40 | $67.00 | $67.10 | 561,716 |
| 12/31/2025 | $68.10 | $69.10 | $67.80 | $68.10 | 316,850 |
| 12/30/2025 | $67.50 | $68.50 | $66.50 | $68.50 | 673,593 |
| 12/29/2025 | $67.00 | $68.40 | $66.80 | $67.80 | 658,104 |
| 12/26/2025 | $68.50 | $68.50 | $66.90 | $67.10 | 839,101 |
| 12/24/2025 | $68.70 | $69.40 | $68.40 | $68.50 | 251,116 |
| 12/23/2025 | $68.60 | $69.00 | $68.00 | $68.70 | 261,237 |
| 12/22/2025 | $67.80 | $68.60 | $67.70 | $68.60 | 327,223 |
| 12/19/2025 | $67.50 | $68.30 | $67.50 | $67.80 | 558,986 |
| 12/18/2025 | $69.20 | $69.20 | $68.00 | $68.00 | 645,775 |
| 12/17/2025 | $69.00 | $69.50 | $69.00 | $69.00 | 242,836 |
| 12/16/2025 | $69.50 | $69.80 | $68.80 | $69.30 | 299,387 |
| 12/15/2025 | $69.50 | $70.30 | $69.30 | $69.60 | 339,165 |
| 12/12/2025 | $69.50 | $70.20 | $69.00 | $69.50 | 342,577 |
| 12/11/2025 | $68.60 | $69.40 | $68.30 | $69.30 | 563,000 |
| 12/10/2025 | $68.10 | $68.80 | $68.00 | $68.50 | 379,745 |
| 12/9/2025 | $69.50 | $69.50 | $68.20 | $68.40 | 1.01M |
| 12/8/2025 | $70.00 | $70.90 | $69.20 | $70.00 | 1.33M |
| 12/5/2025 | $71.50 | $71.50 | $70.30 | $70.90 | 675,458 |
| 12/4/2025 | $70.80 | $72.00 | $70.80 | $71.70 | 389,752 |
| 12/3/2025 | $71.80 | $71.80 | $70.90 | $71.00 | 403,091 |
| 12/2/2025 | $71.30 | $72.00 | $71.10 | $71.60 | 458,608 |
| 12/1/2025 | $71.50 | $71.60 | $70.50 | $71.30 | 737,567 |
| 11/28/2025 | $73.80 | $73.80 | $71.50 | $71.50 | 1.77M |
| 11/27/2025 | $73.90 | $74.20 | $73.00 | $73.80 | 1.00M |
| 11/26/2025 | $72.80 | $74.20 | $72.80 | $73.90 | 1.12M |
| 11/25/2025 | $75.10 | $75.10 | $72.80 | $72.80 | 1.14M |
| 11/24/2025 | $76.90 | $76.90 | $75.10 | $75.10 | 560,147 |
| 11/21/2025 | $77.50 | $78.00 | $75.70 | $76.20 | 529,983 |
| 11/20/2025 | $77.30 | $77.70 | $77.00 | $77.10 | 331,105 |
| 11/19/2025 | $78.80 | $78.90 | $77.10 | $77.30 | 507,610 |
| 11/18/2025 | $80.00 | $80.00 | $78.70 | $78.90 | 517,739 |
| 11/17/2025 | $80.20 | $80.20 | $79.50 | $80.00 | 401,491 |
| 11/14/2025 | $80.00 | $81.10 | $80.00 | $80.10 | 320,384 |
| 11/13/2025 | $80.30 | $80.40 | $79.50 | $79.90 | 317,475 |
| 11/12/2025 | $81.00 | $81.40 | $80.00 | $80.10 | 302,225 |
| 11/11/2025 | $79.50 | $81.00 | $79.20 | $80.90 | 477,912 |
| 11/10/2025 | $80.20 | $80.20 | $79.20 | $79.50 | 448,858 |
| 11/7/2025 | $80.30 | $80.30 | $79.70 | $80.20 | 311,951 |
| 11/6/2025 | $80.30 | $80.70 | $80.00 | $80.30 | 301,953 |
| 11/5/2025 | $81.00 | $81.00 | $79.60 | $80.20 | 388,735 |
| 11/4/2025 | $81.90 | $81.90 | $80.60 | $81.20 | 436,923 |
| 11/3/2025 | $81.20 | $82.30 | $81.20 | $82.30 | 432,735 |
| 10/31/2025 | $82.50 | $82.70 | $81.40 | $81.40 | 522,743 |
| 10/30/2025 | $82.50 | $82.70 | $81.90 | $82.00 | 236,095 |
| 10/29/2025 | $82.30 | $82.70 | $82.00 | $82.30 | 226,195 |
| 10/28/2025 | $83.00 | $83.00 | $82.00 | $82.40 | 333,170 |
| 10/27/2025 | $83.80 | $83.90 | $82.70 | $83.00 | 418,291 |
| 10/23/2025 | $83.60 | $84.40 | $83.60 | $83.80 | 169,275 |
| 10/22/2025 | $83.60 | $84.90 | $83.60 | $83.80 | 241,128 |
| 10/21/2025 | $84.20 | $84.40 | $83.50 | $83.80 | 278,400 |
| 10/20/2025 | $85.00 | $85.00 | $83.50 | $84.40 | 342,253 |
| 10/17/2025 | $86.90 | $86.90 | $85.20 | $85.20 | 361,882 |