1760.TW1760.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $64.80 | $66.00 | $64.40 | $65.90 | 178,944 |
| 1/14/2026 | $63.20 | $65.20 | $63.20 | $64.80 | 189,252 |
| 1/13/2026 | $63.90 | $63.90 | $63.10 | $63.50 | 149,343 |
| 1/12/2026 | $64.00 | $64.40 | $63.80 | $63.80 | 108,107 |
| 1/9/2026 | $63.80 | $64.10 | $62.80 | $64.10 | 74,288 |
| 1/8/2026 | $63.70 | $64.20 | $63.50 | $63.90 | 92,051 |
| 1/7/2026 | $62.80 | $63.70 | $62.50 | $63.70 | 130,587 |
| 1/6/2026 | $62.40 | $62.80 | $61.90 | $62.80 | 93,194 |
| 1/5/2026 | $63.50 | $63.50 | $61.90 | $62.20 | 175,442 |
| 1/2/2026 | $63.00 | $63.80 | $63.00 | $63.50 | 114,599 |
| 12/31/2025 | $63.50 | $63.50 | $62.90 | $63.00 | 59,315 |
| 12/30/2025 | $64.30 | $64.30 | $62.60 | $63.50 | 128,016 |
| 12/29/2025 | $64.00 | $64.10 | $63.50 | $63.50 | 42,682 |
| 12/26/2025 | $63.40 | $63.40 | $62.90 | $63.10 | 78,983 |
| 12/24/2025 | $63.50 | $63.60 | $63.30 | $63.40 | 94,865 |
| 12/23/2025 | $63.80 | $64.00 | $63.40 | $63.50 | 109,601 |
| 12/22/2025 | $64.00 | $65.00 | $64.00 | $64.20 | 83,411 |
| 12/19/2025 | $63.70 | $64.20 | $63.70 | $64.00 | 36,213 |
| 12/18/2025 | $64.00 | $64.10 | $63.30 | $63.60 | 67,694 |
| 12/17/2025 | $64.50 | $65.00 | $63.90 | $64.20 | 78,492 |
| 12/16/2025 | $65.50 | $66.00 | $64.10 | $64.60 | 106,317 |
| 12/15/2025 | $66.00 | $66.20 | $65.20 | $65.80 | 71,230 |
| 12/12/2025 | $65.90 | $66.00 | $65.00 | $65.50 | 95,071 |
| 12/11/2025 | $66.30 | $66.40 | $65.50 | $65.50 | 52,873 |
| 12/10/2025 | $66.20 | $66.50 | $65.70 | $65.90 | 69,919 |
| 12/9/2025 | $66.00 | $66.50 | $65.00 | $66.50 | 68,087 |
| 12/8/2025 | $66.20 | $66.80 | $66.00 | $66.70 | 63,112 |
| 12/5/2025 | $68.10 | $68.20 | $66.50 | $66.70 | 117,891 |
| 12/4/2025 | $66.30 | $67.80 | $65.80 | $67.70 | 163,520 |
| 12/3/2025 | $66.80 | $66.80 | $65.70 | $66.20 | 24,493 |
| 12/2/2025 | $65.30 | $66.60 | $65.30 | $66.20 | 58,669 |
| 12/1/2025 | $67.50 | $67.50 | $65.90 | $66.10 | 47,540 |
| 11/28/2025 | $67.00 | $67.20 | $66.30 | $66.80 | 58,120 |
| 11/27/2025 | $66.20 | $67.10 | $66.10 | $67.00 | 66,808 |
| 11/26/2025 | $66.80 | $67.60 | $66.50 | $67.20 | 98,247 |
| 11/25/2025 | $65.50 | $66.50 | $65.50 | $66.40 | 50,091 |
| 11/24/2025 | $64.00 | $66.00 | $64.00 | $65.70 | 143,695 |
| 11/21/2025 | $64.10 | $64.30 | $62.80 | $63.50 | 135,031 |
| 11/20/2025 | $65.30 | $65.70 | $64.50 | $64.70 | 100,283 |
| 11/19/2025 | $65.00 | $65.70 | $64.00 | $65.20 | 75,840 |
| 11/18/2025 | $65.50 | $65.70 | $64.60 | $65.00 | 100,845 |
| 11/17/2025 | $67.70 | $68.00 | $66.20 | $66.30 | 106,021 |
| 11/14/2025 | $65.90 | $68.50 | $65.40 | $67.60 | 232,016 |
| 11/13/2025 | $67.50 | $67.50 | $65.80 | $65.90 | 103,294 |
| 11/12/2025 | $64.60 | $67.10 | $64.60 | $67.00 | 305,696 |
| 11/11/2025 | $63.00 | $63.60 | $63.00 | $63.50 | 42,182 |
| 11/10/2025 | $63.50 | $63.50 | $62.00 | $62.90 | 129,166 |
| 11/7/2025 | $64.30 | $64.30 | $63.40 | $63.80 | 74,692 |
| 11/6/2025 | $64.40 | $64.80 | $64.20 | $64.50 | 84,692 |
| 11/5/2025 | $65.20 | $65.20 | $64.00 | $64.60 | 139,030 |
| 11/4/2025 | $66.50 | $67.00 | $65.40 | $65.50 | 98,386 |
| 11/3/2025 | $66.70 | $66.70 | $65.90 | $66.30 | 47,712 |
| 10/31/2025 | $65.70 | $66.60 | $65.50 | $66.20 | 69,608 |
| 10/30/2025 | $65.50 | $65.80 | $65.30 | $65.40 | 94,844 |
| 10/29/2025 | $66.20 | $66.80 | $65.50 | $65.80 | 77,348 |
| 10/28/2025 | $67.60 | $68.30 | $66.10 | $66.10 | 121,740 |
| 10/27/2025 | $67.70 | $67.70 | $66.70 | $67.20 | 107,125 |
| 10/23/2025 | $67.80 | $68.20 | $67.10 | $67.60 | 74,817 |
| 10/22/2025 | $66.70 | $68.60 | $66.10 | $67.90 | 197,331 |
| 10/21/2025 | $65.70 | $67.00 | $65.70 | $66.70 | 143,876 |
| 10/20/2025 | $66.40 | $66.50 | $65.50 | $65.70 | 123,540 |
| 10/17/2025 | $65.70 | $68.50 | $65.70 | $66.40 | 192,655 |