2915.TW2915.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.20 | $53.40 | $53.20 | $53.40 | 72,000 |
| 1/14/2026 | $52.20 | $53.30 | $52.10 | $53.10 | 3.29M |
| 1/13/2026 | $52.40 | $52.40 | $51.60 | $52.20 | 3.46M |
| 1/12/2026 | $52.40 | $52.40 | $51.80 | $52.10 | 2.23M |
| 1/9/2026 | $52.90 | $53.00 | $52.00 | $52.20 | 3.05M |
| 1/8/2026 | $53.30 | $53.40 | $51.50 | $52.50 | 5.85M |
| 1/7/2026 | $53.90 | $54.30 | $53.80 | $54.00 | 2.97M |
| 1/6/2026 | $54.00 | $54.40 | $53.90 | $54.10 | 2.73M |
| 1/5/2026 | $54.70 | $55.00 | $54.00 | $54.00 | 7.80M |
| 1/2/2026 | $55.30 | $55.40 | $54.50 | $54.60 | 7.28M |
| 12/31/2025 | $55.40 | $55.90 | $55.00 | $55.10 | 5.27M |
| 12/30/2025 | $55.80 | $55.80 | $55.10 | $55.40 | 3.12M |
| 12/29/2025 | $55.70 | $56.00 | $55.50 | $55.80 | 1.55M |
| 12/26/2025 | $56.00 | $56.00 | $55.40 | $55.70 | 1.34M |
| 12/24/2025 | $56.40 | $56.90 | $55.70 | $55.70 | 1.98M |
| 12/23/2025 | $56.30 | $56.50 | $55.90 | $56.10 | 1.28M |
| 12/22/2025 | $55.90 | $56.40 | $55.60 | $56.20 | 1.49M |
| 12/19/2025 | $55.20 | $55.90 | $55.10 | $55.60 | 1.85M |
| 12/18/2025 | $54.90 | $55.50 | $54.80 | $54.90 | 1.76M |
| 12/17/2025 | $54.50 | $55.30 | $54.50 | $54.90 | 2.87M |
| 12/16/2025 | $54.40 | $54.60 | $54.30 | $54.50 | 1.53M |
| 12/15/2025 | $54.50 | $55.00 | $54.30 | $54.70 | 1.18M |
| 12/12/2025 | $54.80 | $54.90 | $54.40 | $54.70 | 1.23M |
| 12/11/2025 | $54.10 | $55.10 | $54.00 | $54.10 | 1.68M |
| 12/10/2025 | $54.00 | $54.70 | $53.90 | $54.30 | 1.08M |
| 12/9/2025 | $53.80 | $54.20 | $53.50 | $54.00 | 1.23M |
| 12/8/2025 | $54.30 | $54.40 | $53.70 | $53.90 | 2.65M |
| 12/5/2025 | $54.60 | $54.70 | $54.00 | $54.30 | 1.02M |
| 12/4/2025 | $54.70 | $54.80 | $54.20 | $54.60 | 1.16M |
| 12/3/2025 | $54.50 | $54.70 | $54.10 | $54.20 | 1.12M |
| 12/2/2025 | $54.30 | $54.50 | $53.90 | $54.30 | 2.15M |
| 12/1/2025 | $54.80 | $55.70 | $54.20 | $54.30 | 1.57M |
| 11/28/2025 | $55.30 | $55.30 | $54.80 | $54.80 | 1.23M |
| 11/27/2025 | $54.60 | $55.40 | $54.50 | $55.40 | 1.75M |
| 11/26/2025 | $54.20 | $55.10 | $54.20 | $54.60 | 1.92M |
| 11/25/2025 | $54.10 | $54.30 | $53.70 | $54.20 | 1.22M |
| 11/24/2025 | $53.60 | $54.10 | $53.20 | $54.00 | 1.98M |
| 11/21/2025 | $53.40 | $53.80 | $52.70 | $53.30 | 1.57M |
| 11/20/2025 | $53.20 | $53.70 | $53.00 | $53.70 | 1.95M |
| 11/19/2025 | $52.70 | $53.00 | $52.20 | $52.80 | 2.44M |
| 11/18/2025 | $53.90 | $53.90 | $52.20 | $52.50 | 4.16M |
| 11/17/2025 | $55.70 | $56.10 | $53.90 | $54.20 | 3.64M |
| 11/14/2025 | $54.60 | $56.40 | $54.50 | $55.50 | 5.95M |
| 11/13/2025 | $54.30 | $54.50 | $54.20 | $54.40 | 1.19M |
| 11/12/2025 | $53.80 | $54.40 | $53.70 | $54.10 | 1.15M |
| 11/11/2025 | $54.10 | $54.50 | $53.50 | $53.70 | 1.93M |
| 11/10/2025 | $54.40 | $54.80 | $54.00 | $54.10 | 1.43M |
| 11/7/2025 | $54.40 | $55.00 | $54.00 | $54.00 | 1.08M |
| 11/6/2025 | $53.90 | $54.70 | $53.90 | $54.60 | 1.51M |
| 11/5/2025 | $53.50 | $53.90 | $53.00 | $53.90 | 1.11M |
| 11/4/2025 | $54.00 | $54.60 | $53.80 | $53.90 | 1.44M |
| 11/3/2025 | $54.00 | $54.20 | $53.70 | $54.20 | 957,089 |
| 10/31/2025 | $54.10 | $54.10 | $53.20 | $53.70 | 1.48M |
| 10/30/2025 | $53.80 | $54.10 | $53.60 | $53.90 | 2.59M |
| 10/29/2025 | $54.00 | $54.40 | $53.50 | $53.80 | 1.20M |
| 10/28/2025 | $54.50 | $54.70 | $53.80 | $53.90 | 1.64M |
| 10/27/2025 | $54.30 | $54.50 | $53.80 | $54.30 | 1.79M |
| 10/23/2025 | $53.60 | $54.40 | $53.60 | $54.20 | 2.34M |
| 10/22/2025 | $52.70 | $53.90 | $52.70 | $53.80 | 3.93M |
| 10/21/2025 | $53.10 | $53.20 | $52.50 | $52.50 | 1.45M |
| 10/20/2025 | $52.30 | $52.80 | $52.30 | $52.70 | 1.23M |
| 10/17/2025 | $52.60 | $53.40 | $52.20 | $52.20 | 2.50M |