3515.TW3515.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $235.50 | $235.50 | $234.00 | $235.00 | 176,241 |
| 1/15/2026 | $241.50 | $241.50 | $235.00 | $235.00 | 393,174 |
| 1/14/2026 | $237.00 | $240.50 | $236.50 | $239.00 | 558,446 |
| 1/13/2026 | $240.00 | $240.00 | $233.00 | $234.00 | 1.34M |
| 1/12/2026 | $246.00 | $246.00 | $237.50 | $238.00 | 1.53M |
| 1/9/2026 | $242.00 | $247.00 | $239.50 | $246.00 | 712,838 |
| 1/8/2026 | $256.50 | $257.50 | $241.00 | $242.00 | 2.15M |
| 1/7/2026 | $242.00 | $244.50 | $240.50 | $242.50 | 554,066 |
| 1/6/2026 | $244.50 | $247.50 | $242.00 | $242.00 | 802,893 |
| 1/5/2026 | $251.00 | $252.00 | $242.00 | $244.50 | 934,767 |
| 1/2/2026 | $248.00 | $251.50 | $245.50 | $249.00 | 540,577 |
| 12/31/2025 | $247.00 | $249.50 | $245.50 | $248.00 | 288,853 |
| 12/30/2025 | $249.00 | $249.00 | $243.50 | $246.00 | 574,304 |
| 12/29/2025 | $253.00 | $253.00 | $249.50 | $250.00 | 560,072 |
| 12/28/2025 | $253.00 | $253.00 | $249.50 | $250.00 | 372,103 |
| 12/26/2025 | $249.50 | $252.50 | $246.50 | $251.50 | 423,037 |
| 12/25/2025 | $249.50 | $252.50 | $246.50 | $251.50 | 415,234 |
| 12/24/2025 | $253.00 | $254.00 | $246.50 | $247.00 | 629,331 |
| 12/23/2025 | $254.00 | $254.00 | $250.50 | $251.50 | 411,277 |
| 12/22/2025 | $253.00 | $255.00 | $250.50 | $252.50 | 439,949 |
| 12/19/2025 | $250.00 | $252.50 | $247.00 | $250.00 | 877,585 |
| 12/18/2025 | $243.00 | $248.00 | $242.50 | $248.00 | 641,295 |
| 12/17/2025 | $248.00 | $251.00 | $243.50 | $243.50 | 665,072 |
| 12/16/2025 | $247.00 | $249.00 | $242.00 | $245.00 | 1.01M |
| 12/15/2025 | $247.50 | $249.00 | $239.50 | $244.00 | 1.32M |
| 12/12/2025 | $271.00 | $271.00 | $249.00 | $252.50 | 4.01M |
| 12/11/2025 | $268.50 | $268.50 | $267.00 | $268.50 | 1.75M |
| 12/10/2025 | $250.00 | $250.00 | $244.00 | $244.50 | 464,926 |
| 12/9/2025 | $250.00 | $251.00 | $246.50 | $247.50 | 315,713 |
| 12/8/2025 | $245.50 | $249.00 | $245.00 | $248.00 | 340,953 |
| 12/5/2025 | $249.00 | $253.00 | $243.00 | $247.00 | 520,139 |
| 12/4/2025 | $254.00 | $254.00 | $248.00 | $248.50 | 295,231 |
| 12/3/2025 | $249.00 | $253.00 | $249.00 | $251.50 | 214,721 |
| 12/2/2025 | $251.50 | $253.50 | $247.00 | $247.50 | 297,180 |
| 12/1/2025 | $251.50 | $252.00 | $249.00 | $249.00 | 307,073 |
| 11/28/2025 | $252.50 | $252.50 | $248.50 | $251.50 | 430,605 |
| 11/27/2025 | $254.50 | $257.00 | $251.00 | $252.00 | 406,642 |
| 11/26/2025 | $254.50 | $258.00 | $252.00 | $252.50 | 714,312 |
| 11/25/2025 | $247.50 | $258.00 | $244.00 | $251.00 | 1.29M |
| 11/24/2025 | $241.50 | $245.00 | $238.00 | $240.50 | 544,536 |
| 11/21/2025 | $241.50 | $244.00 | $236.50 | $236.50 | 801,127 |
| 11/20/2025 | $249.50 | $250.00 | $241.00 | $249.00 | 1.69M |
| 11/19/2025 | $250.00 | $253.50 | $237.50 | $241.50 | 1.88M |
| 11/18/2025 | $264.00 | $266.00 | $246.00 | $247.00 | 2.10M |
| 11/17/2025 | $278.00 | $279.00 | $266.50 | $266.50 | 793,883 |
| 11/14/2025 | $278.00 | $281.00 | $275.00 | $275.50 | 852,757 |
| 11/13/2025 | $286.00 | $287.50 | $279.00 | $283.50 | 966,797 |
| 11/12/2025 | $292.50 | $293.00 | $282.00 | $283.00 | 1.09M |
| 11/11/2025 | $296.50 | $305.00 | $290.50 | $290.50 | 994,247 |
| 11/10/2025 | $301.00 | $304.50 | $295.00 | $295.50 | 734,042 |
| 11/7/2025 | $319.00 | $323.50 | $301.50 | $301.50 | 1.57M |
| 11/6/2025 | $319.00 | $322.00 | $312.00 | $322.00 | 864,686 |
| 11/5/2025 | $310.00 | $318.50 | $303.00 | $318.50 | 1.09M |
| 11/4/2025 | $318.00 | $322.00 | $311.50 | $317.00 | 979,200 |
| 11/3/2025 | $321.00 | $327.50 | $317.00 | $321.00 | 806,769 |
| 10/31/2025 | $330.00 | $331.50 | $321.00 | $321.00 | 1.38M |
| 10/30/2025 | $335.50 | $354.50 | $327.50 | $329.50 | 3.00M |
| 10/29/2025 | $333.00 | $360.00 | $328.00 | $337.50 | 4.32M |
| 10/28/2025 | $321.50 | $327.50 | $314.00 | $327.50 | 1.96M |
| 10/27/2025 | $307.50 | $324.00 | $301.50 | $320.00 | 3.02M |
| 10/23/2025 | $297.00 | $314.00 | $297.00 | $299.50 | 3.23M |
| 10/22/2025 | $296.00 | $297.50 | $290.50 | $290.50 | 389,159 |
| 10/21/2025 | $292.50 | $299.00 | $292.00 | $295.50 | 540,291 |
| 10/20/2025 | $287.00 | $292.00 | $283.00 | $291.50 | 487,578 |