1795.TW1795.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $318.50 | $344.50 | $316.00 | $338.00 | 12.18M |
| 1/15/2026 | $303.50 | $322.00 | $301.50 | $318.50 | 10.49M |
| 1/14/2026 | $294.50 | $306.00 | $293.00 | $298.50 | 5.04M |
| 1/13/2026 | $294.00 | $301.50 | $285.50 | $293.00 | 6.13M |
| 1/12/2026 | $294.50 | $294.50 | $285.00 | $285.50 | 2.40M |
| 1/9/2026 | $289.00 | $293.00 | $284.00 | $292.50 | 2.99M |
| 1/8/2026 | $283.00 | $289.00 | $282.00 | $287.00 | 4.17M |
| 1/7/2026 | $275.00 | $281.00 | $273.00 | $281.00 | 2.00M |
| 1/6/2026 | $278.00 | $282.50 | $272.00 | $272.00 | 3.02M |
| 1/5/2026 | $281.00 | $281.50 | $275.00 | $278.00 | 2.38M |
| 1/2/2026 | $283.00 | $285.00 | $281.50 | $282.00 | 980,632 |
| 12/31/2025 | $279.00 | $283.00 | $276.00 | $283.00 | 1.73M |
| 12/30/2025 | $285.00 | $285.00 | $279.00 | $280.00 | 1.55M |
| 12/29/2025 | $282.50 | $289.50 | $282.00 | $285.00 | 2.86M |
| 12/26/2025 | $279.00 | $282.00 | $278.00 | $278.50 | 948,332 |
| 12/24/2025 | $285.00 | $285.00 | $278.00 | $278.50 | 1.85M |
| 12/23/2025 | $286.50 | $289.00 | $283.50 | $283.50 | 1.61M |
| 12/22/2025 | $283.00 | $287.00 | $283.00 | $285.50 | 967,617 |
| 12/19/2025 | $283.00 | $285.50 | $281.50 | $283.00 | 2.27M |
| 12/18/2025 | $284.00 | $288.00 | $281.00 | $282.00 | 1.54M |
| 12/17/2025 | $286.00 | $289.00 | $282.00 | $283.50 | 2.35M |
| 12/16/2025 | $283.50 | $290.00 | $282.50 | $285.50 | 3.93M |
| 12/15/2025 | $275.00 | $287.00 | $274.00 | $281.50 | 3.04M |
| 12/12/2025 | $285.00 | $286.00 | $276.50 | $277.50 | 2.66M |
| 12/11/2025 | $285.00 | $286.00 | $278.50 | $283.00 | 3.33M |
| 12/10/2025 | $294.00 | $294.00 | $287.50 | $288.00 | 1.58M |
| 12/9/2025 | $291.50 | $293.00 | $285.00 | $291.50 | 2.38M |
| 12/8/2025 | $299.00 | $299.00 | $291.00 | $291.50 | 2.15M |
| 12/5/2025 | $297.50 | $300.50 | $296.50 | $297.50 | 1.75M |
| 12/4/2025 | $302.00 | $303.50 | $297.00 | $298.00 | 1.61M |
| 12/3/2025 | $307.50 | $307.50 | $298.00 | $300.00 | 3.49M |
| 12/2/2025 | $317.50 | $317.50 | $306.00 | $307.00 | 4.03M |
| 12/1/2025 | $316.00 | $324.50 | $314.50 | $315.50 | 5.96M |
| 11/28/2025 | $321.00 | $323.50 | $308.50 | $312.00 | 5.91M |
| 11/27/2025 | $315.50 | $326.00 | $312.00 | $317.50 | 8.64M |
| 11/26/2025 | $306.50 | $328.00 | $304.00 | $315.50 | 11.66M |
| 11/25/2025 | $290.50 | $308.00 | $289.00 | $302.00 | 7.00M |
| 11/24/2025 | $283.50 | $297.50 | $283.00 | $293.00 | 4.85M |
| 11/21/2025 | $282.50 | $284.00 | $275.50 | $280.50 | 1.91M |
| 11/20/2025 | $287.00 | $289.50 | $283.00 | $284.50 | 2.04M |
| 11/19/2025 | $283.00 | $286.00 | $280.00 | $282.00 | 1.61M |
| 11/18/2025 | $289.00 | $289.50 | $281.00 | $283.00 | 2.52M |
| 11/17/2025 | $296.00 | $296.00 | $286.50 | $289.50 | 2.79M |
| 11/14/2025 | $284.00 | $299.50 | $283.50 | $294.00 | 5.90M |
| 11/13/2025 | $290.00 | $291.50 | $286.00 | $287.00 | 2.40M |
| 11/12/2025 | $288.00 | $294.00 | $286.00 | $288.00 | 3.50M |
| 11/11/2025 | $281.00 | $291.50 | $281.00 | $286.00 | 4.60M |
| 11/10/2025 | $278.00 | $278.00 | $267.50 | $272.50 | 3.31M |
| 11/7/2025 | $285.00 | $288.50 | $279.00 | $279.00 | 1.79M |
| 11/6/2025 | $285.50 | $290.00 | $283.00 | $285.00 | 1.48M |
| 11/5/2025 | $282.00 | $286.50 | $278.00 | $282.00 | 1.98M |
| 11/4/2025 | $288.00 | $293.00 | $279.00 | $285.00 | 3.63M |
| 11/3/2025 | $300.00 | $300.00 | $285.50 | $287.50 | 3.65M |
| 10/31/2025 | $290.00 | $305.00 | $290.00 | $295.50 | 7.07M |
| 10/30/2025 | $286.50 | $290.50 | $282.00 | $288.50 | 3.54M |
| 10/29/2025 | $291.00 | $293.00 | $286.00 | $286.00 | 3.03M |
| 10/28/2025 | $286.50 | $294.50 | $283.00 | $290.50 | 4.74M |
| 10/27/2025 | $286.00 | $293.00 | $281.50 | $286.00 | 5.72M |
| 10/23/2025 | $287.50 | $290.50 | $281.50 | $284.50 | 5.62M |
| 10/22/2025 | $319.00 | $319.50 | $291.00 | $291.00 | 16.50M |
| 10/21/2025 | $278.50 | $306.50 | $274.50 | $306.50 | 14.68M |
| 10/20/2025 | $299.50 | $299.50 | $270.00 | $279.00 | 12.97M |