2727.TW2727.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $219.50 | $221.00 | $219.50 | $220.00 | 309,098 |
| 1/14/2026 | $219.00 | $219.50 | $218.00 | $219.50 | 188,780 |
| 1/13/2026 | $218.50 | $219.00 | $217.00 | $219.00 | 312,638 |
| 1/12/2026 | $219.00 | $219.00 | $217.00 | $217.50 | 226,780 |
| 1/9/2026 | $218.00 | $220.00 | $216.50 | $217.50 | 458,559 |
| 1/8/2026 | $214.50 | $217.00 | $214.50 | $216.00 | 213,150 |
| 1/7/2026 | $213.00 | $215.00 | $213.00 | $214.50 | 233,305 |
| 1/6/2026 | $215.50 | $216.00 | $213.50 | $213.50 | 364,097 |
| 1/5/2026 | $218.00 | $218.00 | $215.00 | $215.00 | 457,879 |
| 1/2/2026 | $217.00 | $218.50 | $217.00 | $218.00 | 189,096 |
| 12/31/2025 | $217.00 | $218.50 | $217.00 | $217.00 | 178,277 |
| 12/30/2025 | $218.00 | $218.00 | $216.50 | $217.00 | 140,338 |
| 12/29/2025 | $218.00 | $219.00 | $218.00 | $218.50 | 176,432 |
| 12/26/2025 | $218.50 | $219.50 | $217.50 | $218.00 | 245,656 |
| 12/24/2025 | $218.00 | $219.00 | $217.00 | $218.50 | 178,983 |
| 12/23/2025 | $218.00 | $218.00 | $216.50 | $218.00 | 146,669 |
| 12/22/2025 | $217.00 | $218.00 | $215.50 | $218.00 | 179,767 |
| 12/19/2025 | $216.50 | $218.50 | $216.00 | $217.00 | 461,568 |
| 12/18/2025 | $214.50 | $216.50 | $214.50 | $216.00 | 263,458 |
| 12/17/2025 | $214.00 | $216.00 | $214.00 | $215.50 | 375,144 |
| 12/16/2025 | $212.50 | $216.00 | $212.50 | $213.50 | 421,548 |
| 12/15/2025 | $210.50 | $214.00 | $210.50 | $212.50 | 214,791 |
| 12/12/2025 | $211.00 | $212.50 | $210.50 | $211.50 | 190,188 |
| 12/11/2025 | $213.00 | $213.00 | $209.00 | $210.00 | 604,354 |
| 12/10/2025 | $212.50 | $212.50 | $210.50 | $211.00 | 425,518 |
| 12/9/2025 | $214.00 | $214.50 | $212.00 | $212.00 | 363,596 |
| 12/8/2025 | $212.50 | $213.50 | $212.50 | $213.00 | 128,343 |
| 12/5/2025 | $213.00 | $213.50 | $212.50 | $212.50 | 180,471 |
| 12/4/2025 | $215.00 | $215.50 | $213.00 | $213.00 | 293,977 |
| 12/3/2025 | $215.00 | $215.50 | $213.50 | $215.00 | 172,593 |
| 12/2/2025 | $213.50 | $214.50 | $213.50 | $213.50 | 146,163 |
| 12/1/2025 | $215.00 | $215.50 | $213.50 | $213.50 | 150,600 |
| 11/28/2025 | $215.50 | $216.50 | $215.00 | $215.00 | 127,616 |
| 11/27/2025 | $217.00 | $217.00 | $215.00 | $215.50 | 117,991 |
| 11/26/2025 | $215.50 | $217.00 | $215.00 | $217.00 | 200,787 |
| 11/25/2025 | $216.00 | $216.00 | $213.00 | $214.00 | 226,749 |
| 11/24/2025 | $213.50 | $216.50 | $212.50 | $216.50 | 226,297 |
| 11/21/2025 | $214.00 | $215.50 | $211.50 | $212.00 | 315,731 |
| 11/20/2025 | $214.00 | $215.50 | $213.50 | $214.50 | 255,408 |
| 11/19/2025 | $215.00 | $215.00 | $211.50 | $213.50 | 255,308 |
| 11/18/2025 | $216.00 | $216.00 | $211.50 | $212.50 | 600,303 |
| 11/17/2025 | $218.00 | $218.00 | $215.00 | $215.50 | 251,201 |
| 11/14/2025 | $217.00 | $218.00 | $215.50 | $217.00 | 208,124 |
| 11/13/2025 | $218.50 | $218.50 | $216.50 | $217.00 | 291,562 |
| 11/12/2025 | $216.50 | $218.50 | $215.50 | $218.50 | 591,260 |
| 11/11/2025 | $216.00 | $217.50 | $215.00 | $216.50 | 360,311 |
| 11/10/2025 | $218.50 | $218.50 | $214.50 | $215.00 | 559,841 |
| 11/7/2025 | $222.00 | $222.00 | $216.00 | $218.00 | 792,828 |
| 11/6/2025 | $224.50 | $227.00 | $220.00 | $223.00 | 1.07M |
| 11/5/2025 | $217.00 | $220.00 | $216.50 | $217.00 | 543,849 |
| 11/4/2025 | $217.00 | $219.00 | $216.50 | $217.00 | 308,093 |
| 11/3/2025 | $217.50 | $218.50 | $216.00 | $217.50 | 274,696 |
| 10/31/2025 | $217.50 | $217.50 | $215.50 | $215.50 | 297,075 |
| 10/30/2025 | $214.50 | $216.50 | $214.50 | $216.50 | 260,873 |
| 10/29/2025 | $216.00 | $216.00 | $213.50 | $214.50 | 701,648 |
| 10/28/2025 | $219.00 | $219.50 | $215.00 | $216.00 | 1.07M |
| 10/27/2025 | $222.50 | $222.50 | $218.00 | $219.00 | 577,377 |
| 10/23/2025 | $221.00 | $221.00 | $219.00 | $219.50 | 434,633 |
| 10/22/2025 | $222.00 | $222.50 | $219.00 | $221.00 | 577,418 |
| 10/21/2025 | $224.00 | $224.00 | $222.00 | $222.00 | 245,132 |
| 10/20/2025 | $225.50 | $225.50 | $222.00 | $223.00 | 343,303 |
| 10/17/2025 | $222.00 | $225.50 | $222.00 | $224.50 | 469,295 |