1773.TW1773.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $161.00 | $161.00 | $156.00 | $157.00 | 1.42M |
| 1/14/2026 | $163.50 | $167.50 | $159.50 | $160.00 | 2.08M |
| 1/13/2026 | $162.00 | $165.50 | $157.50 | $160.50 | 2.02M |
| 1/12/2026 | $171.00 | $171.00 | $161.50 | $162.00 | 2.65M |
| 1/9/2026 | $163.00 | $168.00 | $154.00 | $166.50 | 3.02M |
| 1/8/2026 | $168.50 | $173.50 | $162.50 | $164.00 | 3.89M |
| 1/7/2026 | $160.00 | $170.00 | $158.50 | $169.00 | 6.70M |
| 1/6/2026 | $155.00 | $157.50 | $152.50 | $155.50 | 3.03M |
| 1/5/2026 | $147.00 | $154.00 | $146.50 | $152.50 | 3.57M |
| 1/2/2026 | $138.00 | $145.00 | $137.50 | $144.50 | 1.36M |
| 12/31/2025 | $138.50 | $139.00 | $137.00 | $138.00 | 320,340 |
| 12/30/2025 | $138.00 | $139.50 | $137.00 | $138.50 | 298,411 |
| 12/29/2025 | $137.50 | $139.00 | $137.50 | $139.00 | 229,506 |
| 12/26/2025 | $138.00 | $138.50 | $137.50 | $137.50 | 139,672 |
| 12/24/2025 | $137.00 | $139.00 | $136.50 | $137.50 | 192,903 |
| 12/23/2025 | $137.50 | $138.00 | $136.00 | $136.50 | 543,246 |
| 12/22/2025 | $136.00 | $137.50 | $136.00 | $136.50 | 297,665 |
| 12/19/2025 | $134.50 | $136.00 | $134.50 | $134.50 | 265,302 |
| 12/18/2025 | $134.00 | $134.50 | $133.50 | $134.00 | 227,692 |
| 12/17/2025 | $136.00 | $136.00 | $134.00 | $134.50 | 279,947 |
| 12/16/2025 | $135.50 | $135.50 | $133.50 | $135.50 | 552,626 |
| 12/15/2025 | $137.00 | $137.50 | $136.00 | $137.50 | 212,218 |
| 12/12/2025 | $139.00 | $140.00 | $138.00 | $138.50 | 315,134 |
| 12/11/2025 | $136.50 | $138.50 | $136.50 | $138.00 | 414,568 |
| 12/10/2025 | $138.50 | $138.50 | $134.50 | $136.00 | 515,540 |
| 12/9/2025 | $140.00 | $140.00 | $138.00 | $139.00 | 138,136 |
| 12/8/2025 | $140.00 | $141.00 | $139.00 | $139.50 | 352,564 |
| 12/5/2025 | $138.50 | $138.50 | $135.50 | $137.00 | 260,765 |
| 12/4/2025 | $139.50 | $141.00 | $138.00 | $138.50 | 210,445 |
| 12/3/2025 | $139.50 | $139.50 | $138.00 | $139.00 | 159,296 |
| 12/2/2025 | $140.00 | $140.50 | $138.00 | $138.00 | 258,986 |
| 12/1/2025 | $139.00 | $140.00 | $138.50 | $139.50 | 148,543 |
| 11/28/2025 | $140.50 | $140.50 | $138.00 | $139.00 | 261,113 |
| 11/27/2025 | $139.00 | $141.00 | $139.00 | $140.00 | 225,227 |
| 11/26/2025 | $135.00 | $140.00 | $135.00 | $138.50 | 268,905 |
| 11/25/2025 | $134.50 | $136.00 | $134.00 | $134.50 | 101,173 |
| 11/24/2025 | $132.50 | $134.50 | $132.50 | $134.00 | 235,641 |
| 11/21/2025 | $133.50 | $135.00 | $132.00 | $133.00 | 271,863 |
| 11/20/2025 | $133.50 | $136.50 | $133.50 | $134.00 | 239,757 |
| 11/19/2025 | $132.50 | $133.50 | $131.00 | $132.00 | 450,156 |
| 11/18/2025 | $136.50 | $138.00 | $133.50 | $133.50 | 647,484 |
| 11/17/2025 | $142.00 | $142.00 | $138.00 | $138.00 | 701,198 |
| 11/14/2025 | $142.00 | $144.00 | $141.50 | $142.00 | 426,718 |
| 11/13/2025 | $141.50 | $145.00 | $141.50 | $143.00 | 527,159 |
| 11/12/2025 | $141.00 | $143.50 | $140.50 | $141.50 | 289,962 |
| 11/11/2025 | $142.00 | $142.50 | $139.50 | $140.00 | 293,091 |
| 11/10/2025 | $141.00 | $142.00 | $139.50 | $141.50 | 238,770 |
| 11/7/2025 | $143.00 | $143.00 | $139.50 | $140.50 | 403,295 |
| 11/6/2025 | $144.00 | $144.00 | $142.00 | $143.00 | 279,292 |
| 11/5/2025 | $144.00 | $144.00 | $140.50 | $143.00 | 327,917 |
| 11/4/2025 | $144.50 | $145.00 | $142.50 | $144.00 | 354,991 |
| 11/3/2025 | $147.50 | $147.50 | $143.00 | $143.50 | 496,261 |
| 10/31/2025 | $144.50 | $147.00 | $144.00 | $146.00 | 887,119 |
| 10/30/2025 | $141.50 | $143.50 | $141.50 | $142.00 | 543,505 |
| 10/29/2025 | $139.50 | $143.00 | $139.50 | $141.00 | 572,297 |
| 10/28/2025 | $140.50 | $141.50 | $138.50 | $139.00 | 370,248 |
| 10/27/2025 | $143.00 | $144.00 | $140.00 | $140.00 | 506,889 |
| 10/23/2025 | $142.00 | $145.50 | $141.00 | $142.50 | 595,476 |
| 10/22/2025 | $145.00 | $146.00 | $141.50 | $142.00 | 492,644 |
| 10/21/2025 | $147.00 | $147.50 | $143.50 | $144.00 | 602,998 |
| 10/20/2025 | $146.00 | $146.00 | $144.50 | $145.50 | 566,455 |
| 10/17/2025 | $148.50 | $150.00 | $145.50 | $146.00 | 649,170 |