3563.TW3563.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $493.00 | $494.50 | $485.00 | $489.00 | 381,677 |
| 1/14/2026 | $496.50 | $502.00 | $493.00 | $495.00 | 483,955 |
| 1/13/2026 | $509.00 | $510.00 | $496.50 | $496.50 | 818,350 |
| 1/12/2026 | $513.00 | $518.00 | $502.00 | $503.00 | 728,165 |
| 1/9/2026 | $504.00 | $515.00 | $495.50 | $509.00 | 584,965 |
| 1/8/2026 | $517.00 | $522.00 | $502.00 | $503.00 | 1.08M |
| 1/7/2026 | $538.00 | $541.00 | $519.00 | $520.00 | 1.51M |
| 1/6/2026 | $521.00 | $541.00 | $515.00 | $536.00 | 2.27M |
| 1/5/2026 | $527.00 | $531.00 | $518.00 | $519.00 | 1.24M |
| 1/2/2026 | $531.00 | $538.00 | $518.00 | $519.00 | 1.51M |
| 12/31/2025 | $525.00 | $536.00 | $518.00 | $528.00 | 1.75M |
| 12/30/2025 | $515.00 | $529.00 | $505.00 | $518.00 | 1.66M |
| 12/29/2025 | $514.00 | $535.00 | $510.00 | $512.00 | 3.06M |
| 12/26/2025 | $507.00 | $518.00 | $496.50 | $500.00 | 1.57M |
| 12/24/2025 | $501.00 | $507.00 | $492.00 | $496.00 | 508,483 |
| 12/23/2025 | $510.00 | $511.00 | $502.00 | $502.00 | 387,844 |
| 12/22/2025 | $522.00 | $529.00 | $501.00 | $504.00 | 1.13M |
| 12/19/2025 | $501.00 | $526.00 | $501.00 | $514.00 | 1.98M |
| 12/18/2025 | $484.50 | $494.50 | $478.00 | $494.50 | 761,233 |
| 12/17/2025 | $502.00 | $506.00 | $482.50 | $485.00 | 1.14M |
| 12/16/2025 | $512.00 | $520.00 | $499.00 | $500.00 | 1.04M |
| 12/15/2025 | $519.00 | $523.00 | $505.00 | $511.00 | 1.39M |
| 12/12/2025 | $511.00 | $544.00 | $511.00 | $527.00 | 3.19M |
| 12/11/2025 | $495.00 | $520.00 | $495.00 | $505.00 | 1.57M |
| 12/10/2025 | $473.00 | $502.00 | $471.50 | $495.00 | 1.36M |
| 12/9/2025 | $463.50 | $474.00 | $458.00 | $469.00 | 543,133 |
| 12/8/2025 | $475.00 | $481.50 | $461.00 | $463.50 | 1.02M |
| 12/5/2025 | $491.00 | $494.00 | $471.50 | $472.50 | 897,119 |
| 12/4/2025 | $492.50 | $501.00 | $490.50 | $490.50 | 405,577 |
| 12/3/2025 | $508.00 | $508.00 | $487.00 | $492.50 | 862,171 |
| 12/2/2025 | $502.00 | $504.00 | $494.00 | $499.50 | 540,901 |
| 12/1/2025 | $516.00 | $519.00 | $495.00 | $497.50 | 1.15M |
| 11/28/2025 | $497.00 | $525.00 | $490.50 | $516.00 | 2.44M |
| 11/27/2025 | $485.50 | $492.00 | $481.00 | $485.00 | 720,899 |
| 11/26/2025 | $468.00 | $484.00 | $467.00 | $481.50 | 1.08M |
| 11/25/2025 | $452.00 | $465.50 | $452.00 | $463.00 | 587,134 |
| 11/24/2025 | $436.00 | $448.00 | $431.00 | $448.00 | 467,517 |
| 11/21/2025 | $437.50 | $443.00 | $426.00 | $430.00 | 653,316 |
| 11/20/2025 | $438.00 | $453.50 | $427.50 | $447.50 | 735,215 |
| 11/19/2025 | $428.50 | $435.00 | $420.00 | $429.00 | 417,509 |
| 11/18/2025 | $449.00 | $450.00 | $423.50 | $428.00 | 1.24M |
| 11/17/2025 | $463.00 | $463.00 | $447.00 | $450.00 | 852,145 |
| 11/14/2025 | $449.50 | $454.50 | $446.50 | $452.50 | 651,151 |
| 11/13/2025 | $467.00 | $472.50 | $450.50 | $457.00 | 2.17M |
| 11/12/2025 | $477.50 | $488.00 | $470.50 | $470.50 | 1.12M |
| 11/11/2025 | $495.00 | $495.00 | $480.00 | $480.50 | 1.11M |
| 11/10/2025 | $500.00 | $500.00 | $487.00 | $490.00 | 806,089 |
| 11/7/2025 | $501.00 | $505.00 | $496.50 | $496.50 | 856,454 |
| 11/6/2025 | $504.00 | $517.00 | $501.00 | $508.00 | 1.31M |
| 11/5/2025 | $501.00 | $515.00 | $496.50 | $510.00 | 1.04M |
| 11/4/2025 | $520.00 | $530.00 | $505.00 | $511.00 | 1.92M |
| 11/3/2025 | $520.91 | $522.73 | $486.36 | $493.64 | 2.01M |
| 10/31/2025 | $489.09 | $523.64 | $486.36 | $511.82 | 2.43M |
| 10/30/2025 | $475.45 | $491.82 | $466.36 | $484.55 | 1.38M |
| 10/29/2025 | $482.73 | $486.36 | $467.27 | $475.45 | 968,739 |
| 10/28/2025 | $481.82 | $487.27 | $478.18 | $479.09 | 584,437 |
| 10/27/2025 | $513.64 | $514.55 | $476.36 | $483.64 | 2.12M |
| 10/23/2025 | $486.36 | $514.55 | $486.36 | $504.55 | 1.29M |
| 10/22/2025 | $486.36 | $498.18 | $481.82 | $494.55 | 519,007 |
| 10/21/2025 | $490.00 | $492.73 | $482.73 | $488.18 | 640,880 |
| 10/20/2025 | $498.18 | $500.00 | $487.27 | $488.18 | 999,327 |
| 10/17/2025 | $479.09 | $503.64 | $475.45 | $494.55 | 2.05M |