2015.TW2015.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $64.70 | $64.70 | $63.80 | $63.90 | 180,107 |
| 1/15/2026 | $64.10 | $64.90 | $63.50 | $64.20 | 738,916 |
| 1/14/2026 | $64.00 | $65.60 | $63.90 | $65.60 | 820,318 |
| 1/13/2026 | $62.80 | $63.80 | $62.80 | $63.70 | 338,663 |
| 1/12/2026 | $62.90 | $63.80 | $62.70 | $63.60 | 350,939 |
| 1/9/2026 | $62.20 | $62.60 | $61.90 | $62.60 | 220,945 |
| 1/8/2026 | $62.50 | $63.20 | $62.40 | $62.40 | 264,428 |
| 1/7/2026 | $62.10 | $62.90 | $61.80 | $62.50 | 271,480 |
| 1/6/2026 | $61.90 | $62.10 | $61.70 | $61.90 | 143,767 |
| 1/5/2026 | $61.90 | $62.10 | $61.50 | $61.90 | 180,115 |
| 1/2/2026 | $61.90 | $61.90 | $61.30 | $61.80 | 117,329 |
| 12/31/2025 | $61.90 | $61.90 | $61.20 | $61.30 | 152,000 |
| 12/30/2025 | $61.60 | $61.60 | $61.00 | $61.30 | 402,525 |
| 12/29/2025 | $61.30 | $62.00 | $61.30 | $62.00 | 291,375 |
| 12/26/2025 | $61.90 | $61.90 | $61.00 | $61.00 | 433,594 |
| 12/24/2025 | $61.60 | $61.80 | $61.30 | $61.50 | 477,315 |
| 12/23/2025 | $62.40 | $62.60 | $61.20 | $61.80 | 549,911 |
| 12/22/2025 | $63.20 | $63.20 | $62.10 | $62.50 | 476,732 |
| 12/19/2025 | $62.30 | $63.90 | $61.90 | $63.90 | 695,740 |
| 12/18/2025 | $63.60 | $63.60 | $62.00 | $62.50 | 464,801 |
| 12/17/2025 | $64.50 | $64.60 | $63.30 | $63.40 | 406,087 |
| 12/16/2025 | $63.10 | $64.30 | $63.10 | $64.30 | 457,687 |
| 12/15/2025 | $63.30 | $64.10 | $63.30 | $64.10 | 147,536 |
| 12/12/2025 | $64.00 | $64.20 | $63.10 | $63.20 | 137,343 |
| 12/11/2025 | $63.50 | $64.30 | $63.30 | $63.30 | 128,334 |
| 12/10/2025 | $63.20 | $63.50 | $63.00 | $63.10 | 113,308 |
| 12/9/2025 | $62.60 | $63.10 | $62.40 | $63.10 | 139,527 |
| 12/8/2025 | $63.00 | $63.20 | $62.70 | $62.80 | 103,977 |
| 12/5/2025 | $63.20 | $63.80 | $62.80 | $63.00 | 208,211 |
| 12/4/2025 | $64.50 | $64.50 | $63.30 | $63.90 | 153,867 |
| 12/3/2025 | $64.60 | $64.60 | $64.00 | $64.50 | 149,506 |
| 12/2/2025 | $64.30 | $64.70 | $64.20 | $64.60 | 301,811 |
| 12/1/2025 | $62.10 | $64.00 | $62.10 | $64.00 | 374,247 |
| 11/28/2025 | $62.30 | $63.10 | $62.20 | $62.80 | 241,498 |
| 11/27/2025 | $62.00 | $62.70 | $62.00 | $62.70 | 170,161 |
| 11/26/2025 | $62.60 | $62.90 | $62.10 | $62.30 | 139,697 |
| 11/25/2025 | $62.90 | $62.90 | $61.90 | $62.40 | 218,813 |
| 11/24/2025 | $62.70 | $63.00 | $62.00 | $63.00 | 457,746 |
| 11/21/2025 | $62.10 | $62.60 | $61.50 | $62.30 | 263,560 |
| 11/20/2025 | $61.10 | $61.70 | $61.10 | $61.60 | 184,393 |
| 11/19/2025 | $61.80 | $61.90 | $60.50 | $60.70 | 313,480 |
| 11/18/2025 | $62.50 | $62.50 | $60.40 | $61.30 | 677,413 |
| 11/17/2025 | $63.80 | $63.80 | $62.70 | $63.00 | 218,375 |
| 11/14/2025 | $63.90 | $64.30 | $63.50 | $64.30 | 151,555 |
| 11/13/2025 | $64.10 | $64.10 | $63.50 | $63.90 | 106,169 |
| 11/12/2025 | $63.70 | $64.40 | $63.50 | $63.90 | 126,178 |
| 11/11/2025 | $63.70 | $63.70 | $63.30 | $63.30 | 81,544 |
| 11/10/2025 | $64.00 | $64.10 | $63.30 | $63.90 | 100,657 |
| 11/7/2025 | $63.80 | $64.50 | $63.70 | $64.00 | 171,991 |
| 11/6/2025 | $62.90 | $63.90 | $62.40 | $63.90 | 202,538 |
| 11/5/2025 | $62.50 | $62.60 | $61.90 | $62.30 | 163,012 |
| 11/4/2025 | $63.30 | $63.40 | $62.00 | $62.50 | 300,505 |
| 11/3/2025 | $63.50 | $63.50 | $62.80 | $62.90 | 174,320 |
| 10/31/2025 | $63.70 | $64.30 | $63.30 | $63.30 | 298,593 |
| 10/30/2025 | $64.00 | $64.00 | $63.30 | $63.30 | 167,931 |
| 10/29/2025 | $64.40 | $64.60 | $63.50 | $63.70 | 176,170 |
| 10/28/2025 | $65.50 | $65.50 | $64.10 | $64.20 | 119,281 |
| 10/27/2025 | $64.80 | $65.40 | $64.00 | $65.10 | 432,837 |
| 10/23/2025 | $64.40 | $64.50 | $63.70 | $63.90 | 213,510 |
| 10/22/2025 | $63.20 | $64.30 | $63.20 | $64.30 | 155,606 |
| 10/21/2025 | $63.90 | $64.20 | $63.00 | $63.00 | 464,429 |
| 10/20/2025 | $64.40 | $64.40 | $63.20 | $63.90 | 364,918 |