3533.TW3533.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1365.00 | $1390.00 | $1365.00 | $1390.00 | 312,785 |
| 1/13/2026 | $1435.00 | $1440.00 | $1355.00 | $1360.00 | 1.32M |
| 1/12/2026 | $1460.00 | $1460.00 | $1385.00 | $1430.00 | 1.43M |
| 1/9/2026 | $1440.00 | $1460.00 | $1380.00 | $1410.00 | 2.89M |
| 1/8/2026 | $1380.00 | $1475.00 | $1350.00 | $1405.00 | 3.79M |
| 1/7/2026 | $1295.00 | $1350.00 | $1275.00 | $1345.00 | 1.53M |
| 1/6/2026 | $1270.00 | $1285.00 | $1260.00 | $1280.00 | 750,203 |
| 1/5/2026 | $1310.00 | $1310.00 | $1265.00 | $1270.00 | 655,764 |
| 1/2/2026 | $1295.00 | $1315.00 | $1290.00 | $1295.00 | 535,441 |
| 12/31/2025 | $1295.00 | $1315.00 | $1295.00 | $1295.00 | 358,639 |
| 12/30/2025 | $1295.00 | $1300.00 | $1280.00 | $1290.00 | 447,731 |
| 12/29/2025 | $1290.00 | $1295.00 | $1280.00 | $1295.00 | 306,097 |
| 12/26/2025 | $1310.00 | $1310.00 | $1285.00 | $1290.00 | 243,099 |
| 12/24/2025 | $1315.00 | $1320.00 | $1300.00 | $1305.00 | 259,904 |
| 12/23/2025 | $1330.00 | $1330.00 | $1290.00 | $1295.00 | 393,877 |
| 12/22/2025 | $1325.00 | $1325.00 | $1295.00 | $1315.00 | 477,362 |
| 12/19/2025 | $1305.00 | $1320.00 | $1300.00 | $1305.00 | 430,664 |
| 12/18/2025 | $1305.00 | $1315.00 | $1280.00 | $1285.00 | 919,386 |
| 12/17/2025 | $1305.00 | $1340.00 | $1290.00 | $1315.00 | 1.25M |
| 12/16/2025 | $1295.00 | $1310.00 | $1250.00 | $1280.00 | 698,576 |
| 12/15/2025 | $1270.00 | $1305.00 | $1270.00 | $1285.00 | 612,469 |
| 12/12/2025 | $1330.00 | $1350.00 | $1300.00 | $1300.00 | 808,366 |
| 12/11/2025 | $1345.00 | $1365.00 | $1320.00 | $1325.00 | 1.19M |
| 12/10/2025 | $1310.00 | $1355.00 | $1310.00 | $1345.00 | 1.44M |
| 12/9/2025 | $1290.00 | $1335.00 | $1290.00 | $1305.00 | 1.05M |
| 12/8/2025 | $1270.00 | $1270.00 | $1250.00 | $1270.00 | 380,286 |
| 12/5/2025 | $1270.00 | $1285.00 | $1255.00 | $1270.00 | 389,978 |
| 12/4/2025 | $1285.00 | $1290.00 | $1265.00 | $1265.00 | 391,607 |
| 12/3/2025 | $1295.00 | $1300.00 | $1275.00 | $1275.00 | 391,113 |
| 12/2/2025 | $1280.00 | $1290.00 | $1275.00 | $1275.00 | 354,030 |
| 12/1/2025 | $1310.00 | $1310.00 | $1265.00 | $1275.00 | 1.03M |
| 11/28/2025 | $1315.00 | $1325.00 | $1300.00 | $1310.00 | 1.57M |
| 11/27/2025 | $1250.00 | $1315.00 | $1235.00 | $1305.00 | 2.20M |
| 11/26/2025 | $1215.00 | $1235.00 | $1205.00 | $1230.00 | 1.03M |
| 11/25/2025 | $1185.00 | $1215.00 | $1170.00 | $1200.00 | 890,925 |
| 11/24/2025 | $1180.00 | $1185.00 | $1140.00 | $1165.00 | 1.10M |
| 11/21/2025 | $1180.00 | $1195.00 | $1140.00 | $1155.00 | 958,629 |
| 11/20/2025 | $1200.00 | $1225.00 | $1190.00 | $1210.00 | 995,692 |
| 11/19/2025 | $1205.00 | $1205.00 | $1170.00 | $1170.00 | 545,246 |
| 11/18/2025 | $1205.00 | $1215.00 | $1165.00 | $1180.00 | 1.03M |
| 11/17/2025 | $1240.00 | $1255.00 | $1205.00 | $1210.00 | 903,391 |
| 11/14/2025 | $1235.00 | $1250.00 | $1210.00 | $1220.00 | 1.12M |
| 11/13/2025 | $1265.00 | $1265.00 | $1225.00 | $1245.00 | 1.32M |
| 11/12/2025 | $1280.00 | $1285.00 | $1220.00 | $1250.00 | 1.88M |
| 11/11/2025 | $1385.00 | $1385.00 | $1295.00 | $1295.00 | 1.43M |
| 11/10/2025 | $1360.00 | $1385.00 | $1360.00 | $1385.00 | 464,609 |
| 11/7/2025 | $1385.00 | $1385.00 | $1335.00 | $1345.00 | 403,493 |
| 11/6/2025 | $1395.00 | $1430.00 | $1375.00 | $1385.00 | 1.17M |
| 11/5/2025 | $1400.00 | $1400.00 | $1345.00 | $1375.00 | 602,065 |
| 11/4/2025 | $1415.00 | $1430.00 | $1395.00 | $1400.00 | 682,529 |
| 11/3/2025 | $1380.00 | $1425.00 | $1380.00 | $1410.00 | 1.07M |
| 10/31/2025 | $1380.00 | $1390.00 | $1375.00 | $1380.00 | 367,802 |
| 10/30/2025 | $1375.00 | $1400.00 | $1360.00 | $1380.00 | 552,966 |
| 10/29/2025 | $1385.00 | $1390.00 | $1365.00 | $1375.00 | 579,608 |
| 10/28/2025 | $1445.00 | $1450.00 | $1375.00 | $1385.00 | 537,758 |
| 10/27/2025 | $1480.00 | $1500.00 | $1420.00 | $1435.00 | 705,365 |
| 10/23/2025 | $1415.00 | $1430.00 | $1405.00 | $1425.00 | 392,272 |
| 10/22/2025 | $1420.00 | $1430.00 | $1390.00 | $1420.00 | 461,811 |
| 10/21/2025 | $1410.00 | $1435.00 | $1395.00 | $1430.00 | 776,854 |
| 10/20/2025 | $1405.00 | $1410.00 | $1370.00 | $1390.00 | 903,085 |
| 10/17/2025 | $1425.00 | $1425.00 | $1375.00 | $1385.00 | 1.44M |
| 10/16/2025 | $1430.00 | $1485.00 | $1425.00 | $1450.00 | 795,450 |