2731.TW2731.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $174.00 | $174.00 | $171.00 | $172.50 | 428,041 |
| 1/15/2026 | $171.00 | $175.00 | $171.00 | $173.00 | 734,093 |
| 1/14/2026 | $169.50 | $172.00 | $169.00 | $172.00 | 692,703 |
| 1/13/2026 | $169.50 | $170.00 | $168.00 | $169.00 | 522,133 |
| 1/12/2026 | $171.50 | $171.50 | $168.50 | $169.50 | 786,727 |
| 1/9/2026 | $168.00 | $172.00 | $167.50 | $171.00 | 1.04M |
| 1/8/2026 | $166.00 | $168.00 | $166.00 | $167.00 | 749,177 |
| 1/7/2026 | $165.50 | $166.50 | $163.50 | $165.50 | 552,211 |
| 1/6/2026 | $165.00 | $165.50 | $163.50 | $164.50 | 405,297 |
| 1/5/2026 | $168.50 | $168.50 | $164.00 | $164.50 | 532,836 |
| 1/2/2026 | $165.00 | $167.50 | $165.00 | $167.00 | 543,865 |
| 12/31/2025 | $163.50 | $164.50 | $163.50 | $163.50 | 189,282 |
| 12/30/2025 | $165.00 | $165.00 | $163.50 | $163.50 | 225,483 |
| 12/29/2025 | $166.00 | $166.50 | $165.00 | $165.00 | 198,192 |
| 12/26/2025 | $164.50 | $166.50 | $164.00 | $166.00 | 393,861 |
| 12/24/2025 | $167.50 | $167.50 | $163.50 | $164.50 | 399,567 |
| 12/23/2025 | $167.00 | $167.50 | $166.00 | $166.50 | 194,668 |
| 12/22/2025 | $168.00 | $168.00 | $166.00 | $167.00 | 239,354 |
| 12/19/2025 | $165.00 | $167.00 | $165.00 | $166.50 | 410,208 |
| 12/18/2025 | $166.00 | $166.00 | $163.50 | $165.00 | 459,615 |
| 12/17/2025 | $164.00 | $166.00 | $164.00 | $166.00 | 671,634 |
| 12/16/2025 | $163.50 | $165.00 | $162.50 | $163.50 | 481,207 |
| 12/15/2025 | $164.50 | $164.50 | $162.00 | $163.00 | 523,408 |
| 12/12/2025 | $162.00 | $164.50 | $162.00 | $164.50 | 652,996 |
| 12/11/2025 | $162.00 | $162.50 | $160.50 | $161.50 | 970,192 |
| 12/10/2025 | $162.50 | $164.00 | $162.00 | $163.00 | 416,135 |
| 12/9/2025 | $165.00 | $165.00 | $162.00 | $163.00 | 801,540 |
| 12/8/2025 | $166.00 | $166.50 | $163.00 | $165.00 | 488,986 |
| 12/5/2025 | $166.50 | $167.50 | $164.00 | $164.50 | 948,998 |
| 12/4/2025 | $167.00 | $168.00 | $165.50 | $166.00 | 666,824 |
| 12/3/2025 | $170.00 | $170.00 | $167.00 | $167.50 | 440,307 |
| 12/2/2025 | $169.00 | $169.50 | $166.00 | $168.00 | 714,978 |
| 12/1/2025 | $173.50 | $174.00 | $168.50 | $168.50 | 872,885 |
| 11/28/2025 | $175.00 | $176.50 | $173.00 | $173.50 | 691,511 |
| 11/27/2025 | $179.00 | $179.00 | $174.50 | $175.50 | 848,290 |
| 11/26/2025 | $177.00 | $179.50 | $175.50 | $179.00 | 733,253 |
| 11/25/2025 | $180.50 | $180.50 | $177.00 | $178.50 | 577,993 |
| 11/24/2025 | $182.00 | $182.00 | $176.50 | $180.50 | 917,757 |
| 11/21/2025 | $179.00 | $182.00 | $178.00 | $179.50 | 802,331 |
| 11/20/2025 | $180.50 | $182.00 | $178.50 | $181.00 | 1.41M |
| 11/19/2025 | $175.50 | $181.00 | $174.50 | $179.50 | 1.35M |
| 11/18/2025 | $182.50 | $184.00 | $174.50 | $176.50 | 2.63M |
| 11/17/2025 | $175.50 | $184.00 | $175.50 | $182.50 | 3.56M |
| 11/14/2025 | $172.50 | $176.00 | $170.00 | $173.00 | 1.70M |
| 11/13/2025 | $171.00 | $173.00 | $167.50 | $172.50 | 1.25M |
| 11/12/2025 | $171.00 | $173.00 | $170.00 | $171.00 | 1.00M |
| 11/11/2025 | $175.00 | $175.00 | $168.00 | $169.50 | 2.42M |
| 11/10/2025 | $172.00 | $178.50 | $170.00 | $174.50 | 3.43M |
| 11/7/2025 | $168.00 | $169.50 | $165.50 | $169.00 | 1.77M |
| 11/6/2025 | $171.00 | $173.00 | $168.00 | $168.00 | 4.54M |
| 11/5/2025 | $160.00 | $160.50 | $156.50 | $157.50 | 1.21M |
| 11/4/2025 | $160.50 | $160.50 | $158.00 | $158.00 | 327,643 |
| 11/3/2025 | $158.50 | $160.50 | $157.50 | $159.50 | 509,436 |
| 10/31/2025 | $157.50 | $160.00 | $153.00 | $157.00 | 1.24M |
| 10/30/2025 | $157.00 | $157.50 | $155.50 | $156.00 | 362,335 |
| 10/29/2025 | $158.00 | $158.50 | $155.00 | $157.00 | 790,183 |
| 10/28/2025 | $159.50 | $160.50 | $157.00 | $157.50 | 334,497 |
| 10/27/2025 | $161.00 | $161.50 | $158.00 | $158.50 | 413,181 |
| 10/23/2025 | $162.50 | $162.50 | $158.00 | $159.50 | 658,347 |
| 10/22/2025 | $162.00 | $163.00 | $161.50 | $162.50 | 273,314 |
| 10/21/2025 | $164.00 | $164.00 | $161.50 | $161.50 | 548,373 |
| 10/20/2025 | $165.50 | $165.50 | $162.00 | $162.50 | 550,750 |