4569.TW4569.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $172.50 | $174.50 | $162.50 | $164.50 | 798,774 |
| 3/3/2026 | $159.00 | $168.00 | $159.00 | $168.00 | 235,831 |
| 3/2/2026 | $149.00 | $157.50 | $149.00 | $153.00 | 57,520 |
| 2/26/2026 | $152.00 | $154.50 | $152.00 | $153.00 | 18,843 |
| 2/25/2026 | $150.00 | $155.00 | $150.00 | $152.00 | 43,464 |
| 2/24/2026 | $150.00 | $150.00 | $148.00 | $150.00 | 16,343 |
| 2/23/2026 | $149.00 | $150.00 | $147.00 | $150.00 | 46,884 |
| 2/11/2026 | $145.00 | $146.50 | $144.00 | $146.50 | 30,538 |
| 2/10/2026 | $142.00 | $144.00 | $142.00 | $143.50 | 11,305 |
| 2/9/2026 | $144.00 | $146.00 | $141.50 | $142.50 | 31,282 |
| 2/6/2026 | $147.00 | $152.00 | $143.00 | $143.00 | 87,180 |
| 2/5/2026 | $139.00 | $140.50 | $138.50 | $140.00 | 11,350 |
| 2/4/2026 | $141.00 | $141.00 | $140.00 | $140.50 | 14,635 |
| 2/3/2026 | $143.50 | $143.50 | $139.00 | $141.50 | 16,457 |
| 2/2/2026 | $145.00 | $145.00 | $139.00 | $140.00 | 27,270 |
| 1/30/2026 | $149.00 | $150.00 | $143.50 | $144.50 | 22,352 |
| 1/29/2026 | $149.50 | $149.50 | $146.00 | $146.00 | 30,378 |
| 1/28/2026 | $149.00 | $149.50 | $149.00 | $149.50 | 10,555 |
| 1/27/2026 | $149.00 | $150.00 | $148.50 | $149.00 | 14,281 |
| 1/26/2026 | $148.00 | $148.50 | $148.00 | $148.00 | 22,403 |
| 1/23/2026 | $149.50 | $150.00 | $148.00 | $148.00 | 42,098 |
| 1/22/2026 | $151.50 | $151.50 | $149.00 | $149.00 | 24,733 |
| 1/21/2026 | $150.50 | $151.50 | $150.00 | $151.50 | 14,052 |
| 1/20/2026 | $151.50 | $156.50 | $150.50 | $150.50 | 181,516 |
| 1/19/2026 | $152.00 | $153.00 | $151.00 | $153.00 | 13,900 |
| 1/16/2026 | $156.50 | $156.50 | $153.00 | $155.00 | 25,663 |
| 1/15/2026 | $152.00 | $159.00 | $152.00 | $154.00 | 60,070 |
| 1/14/2026 | $152.00 | $153.00 | $149.00 | $152.00 | 16,039 |
| 1/13/2026 | $150.50 | $152.00 | $149.00 | $149.00 | 47,459 |
| 1/12/2026 | $147.50 | $152.00 | $147.50 | $149.00 | 18,140 |
| 1/9/2026 | $146.50 | $151.50 | $146.50 | $147.00 | 15,529 |
| 1/8/2026 | $147.00 | $148.00 | $146.50 | $146.50 | 31,509 |
| 1/7/2026 | $148.50 | $148.50 | $148.00 | $148.00 | 6,863 |
| 1/6/2026 | $149.00 | $152.00 | $149.00 | $149.00 | 19,488 |
| 1/5/2026 | $150.50 | $150.50 | $147.00 | $148.00 | 29,453 |
| 1/2/2026 | $150.00 | $155.00 | $149.00 | $151.00 | 159,305 |
| 12/31/2025 | $150.00 | $152.00 | $149.00 | $152.00 | 20,297 |
| 12/30/2025 | $150.50 | $151.50 | $150.00 | $151.50 | 7,007 |
| 12/29/2025 | $149.50 | $154.00 | $149.50 | $152.50 | 7,449 |
| 12/26/2025 | $152.50 | $152.50 | $149.50 | $149.50 | 12,863 |
| 12/24/2025 | $154.00 | $157.00 | $151.00 | $151.00 | 144,225 |
| 12/23/2025 | $154.00 | $155.00 | $151.00 | $155.00 | 27,965 |
| 12/22/2025 | $151.00 | $159.00 | $150.50 | $154.00 | 152,179 |
| 12/19/2025 | $162.50 | $163.00 | $152.50 | $152.50 | 97,301 |
| 12/18/2025 | $166.00 | $170.00 | $159.50 | $159.50 | 465,940 |
| 12/17/2025 | $150.50 | $162.00 | $150.50 | $162.00 | 250,184 |
| 12/16/2025 | $146.50 | $148.00 | $142.50 | $147.50 | 43,015 |
| 12/15/2025 | $146.50 | $146.50 | $146.50 | $146.50 | 1,002 |
| 12/12/2025 | $146.00 | $148.50 | $145.50 | $148.00 | 39,034 |
| 12/11/2025 | $147.00 | $147.00 | $143.00 | $144.50 | 24,642 |
| 12/10/2025 | $146.50 | $149.00 | $145.00 | $146.00 | 21,122 |
| 12/9/2025 | $146.50 | $147.50 | $143.00 | $146.50 | 27,952 |
| 12/8/2025 | $147.00 | $148.00 | $145.50 | $146.50 | 12,338 |
| 12/5/2025 | $146.50 | $150.00 | $145.50 | $148.00 | 22,160 |
| 12/4/2025 | $148.00 | $150.00 | $146.50 | $147.50 | 24,379 |