1736.TW1736.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $156.50 | $156.50 | $153.00 | $156.00 | 428,511 |
| 1/14/2026 | $154.00 | $156.50 | $152.50 | $155.00 | 666,340 |
| 1/13/2026 | $152.00 | $158.00 | $151.00 | $152.50 | 1.37M |
| 1/12/2026 | $153.00 | $154.50 | $148.00 | $149.50 | 1.91M |
| 1/9/2026 | $150.00 | $153.00 | $146.50 | $151.00 | 1.15M |
| 1/8/2026 | $146.00 | $151.00 | $146.00 | $149.00 | 764,135 |
| 1/7/2026 | $145.00 | $149.00 | $143.50 | $146.50 | 944,207 |
| 1/6/2026 | $146.50 | $149.00 | $143.50 | $144.50 | 840,447 |
| 1/5/2026 | $149.50 | $149.50 | $146.00 | $147.50 | 487,255 |
| 1/2/2026 | $152.50 | $152.50 | $148.00 | $148.50 | 486,648 |
| 12/31/2025 | $150.00 | $153.00 | $150.00 | $151.00 | 555,441 |
| 12/30/2025 | $152.50 | $152.50 | $149.00 | $149.50 | 413,060 |
| 12/29/2025 | $145.50 | $151.50 | $145.50 | $151.50 | 798,562 |
| 12/26/2025 | $144.00 | $145.00 | $144.00 | $145.00 | 216,024 |
| 12/24/2025 | $145.00 | $146.50 | $143.50 | $144.00 | 431,192 |
| 12/23/2025 | $146.50 | $147.00 | $144.50 | $145.50 | 313,452 |
| 12/22/2025 | $146.50 | $148.00 | $145.50 | $145.50 | 493,308 |
| 12/19/2025 | $146.00 | $147.50 | $145.50 | $145.50 | 254,375 |
| 12/18/2025 | $147.50 | $148.00 | $144.00 | $145.00 | 505,986 |
| 12/17/2025 | $151.50 | $152.00 | $146.00 | $146.00 | 681,674 |
| 12/16/2025 | $154.00 | $154.50 | $149.50 | $150.50 | 749,731 |
| 12/15/2025 | $157.50 | $159.50 | $155.50 | $155.50 | 294,854 |
| 12/12/2025 | $160.50 | $163.00 | $158.00 | $158.00 | 262,515 |
| 12/11/2025 | $163.00 | $163.00 | $157.50 | $160.00 | 468,984 |
| 12/10/2025 | $158.50 | $165.00 | $158.50 | $163.00 | 695,717 |
| 12/9/2025 | $157.50 | $160.50 | $154.50 | $160.50 | 893,307 |
| 12/8/2025 | $156.00 | $156.00 | $152.00 | $155.50 | 636,307 |
| 12/5/2025 | $154.50 | $156.00 | $153.50 | $155.50 | 212,452 |
| 12/4/2025 | $157.50 | $158.00 | $154.00 | $154.50 | 492,543 |
| 12/3/2025 | $163.00 | $163.00 | $157.00 | $157.00 | 684,019 |
| 12/2/2025 | $163.50 | $163.50 | $161.00 | $162.00 | 267,220 |
| 12/1/2025 | $162.00 | $163.50 | $160.00 | $163.00 | 315,343 |
| 11/28/2025 | $164.00 | $164.00 | $159.50 | $162.00 | 801,259 |
| 11/27/2025 | $168.00 | $168.50 | $162.50 | $163.00 | 644,622 |
| 11/26/2025 | $160.50 | $168.00 | $159.50 | $167.00 | 1.55M |
| 11/25/2025 | $161.50 | $162.00 | $158.00 | $159.00 | 865,777 |
| 11/24/2025 | $152.50 | $162.50 | $152.50 | $162.00 | 2.16M |
| 11/21/2025 | $147.50 | $150.00 | $145.50 | $149.50 | 377,931 |
| 11/20/2025 | $147.00 | $150.00 | $145.50 | $148.00 | 289,280 |
| 11/19/2025 | $147.50 | $147.50 | $143.00 | $144.50 | 342,425 |
| 11/18/2025 | $149.50 | $149.50 | $144.00 | $145.50 | 523,223 |
| 11/17/2025 | $149.00 | $151.50 | $147.50 | $150.00 | 253,617 |
| 11/14/2025 | $149.00 | $152.50 | $146.50 | $148.50 | 517,468 |
| 11/13/2025 | $152.00 | $153.50 | $148.50 | $149.50 | 634,036 |
| 11/12/2025 | $155.50 | $156.50 | $150.00 | $150.50 | 656,712 |
| 11/11/2025 | $154.00 | $156.50 | $153.00 | $154.00 | 426,802 |
| 11/10/2025 | $157.00 | $157.50 | $153.00 | $154.50 | 300,495 |
| 11/7/2025 | $155.50 | $158.50 | $154.00 | $156.50 | 398,559 |
| 11/6/2025 | $155.00 | $158.00 | $153.00 | $157.50 | 349,772 |
| 11/5/2025 | $153.50 | $155.00 | $152.50 | $154.50 | 382,118 |
| 11/4/2025 | $158.00 | $158.00 | $154.00 | $154.50 | 617,031 |
| 11/3/2025 | $162.50 | $162.50 | $154.00 | $158.00 | 1.15M |
| 10/31/2025 | $156.00 | $161.50 | $156.00 | $160.00 | 1.36M |
| 10/30/2025 | $150.00 | $157.00 | $150.00 | $154.50 | 655,365 |
| 10/29/2025 | $153.00 | $153.00 | $149.50 | $150.50 | 373,275 |
| 10/28/2025 | $155.00 | $155.00 | $149.50 | $150.50 | 556,829 |
| 10/27/2025 | $156.00 | $158.50 | $151.50 | $153.00 | 651,775 |
| 10/23/2025 | $153.00 | $154.50 | $152.00 | $153.00 | 323,925 |
| 10/22/2025 | $153.50 | $156.00 | $153.00 | $153.00 | 406,924 |
| 10/21/2025 | $162.50 | $163.00 | $153.00 | $153.50 | 1.25M |
| 10/20/2025 | $160.50 | $162.50 | $159.00 | $160.00 | 363,475 |
| 10/17/2025 | $162.00 | $162.00 | $157.50 | $158.50 | 1.25M |