4572.TW4572.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $148.00 | $148.00 | $146.50 | $147.00 | 36,775 |
| 3/2/2026 | $148.00 | $149.00 | $146.00 | $149.00 | 33,067 |
| 2/26/2026 | $148.00 | $148.50 | $148.00 | $148.00 | 12,956 |
| 2/25/2026 | $149.50 | $149.50 | $148.00 | $149.50 | 18,534 |
| 2/24/2026 | $148.50 | $150.00 | $148.00 | $149.50 | 66,788 |
| 2/23/2026 | $149.00 | $149.00 | $148.00 | $149.00 | 39,650 |
| 2/11/2026 | $145.50 | $147.00 | $144.50 | $147.00 | 27,407 |
| 2/10/2026 | $146.00 | $146.00 | $144.50 | $145.50 | 8,469 |
| 2/9/2026 | $146.50 | $146.50 | $144.00 | $146.00 | 22,673 |
| 2/6/2026 | $145.00 | $146.00 | $141.50 | $146.00 | 50,010 |
| 2/5/2026 | $146.50 | $147.00 | $144.50 | $146.00 | 19,516 |
| 2/4/2026 | $145.00 | $147.00 | $145.00 | $145.50 | 18,323 |
| 2/3/2026 | $144.00 | $146.50 | $143.00 | $146.50 | 35,184 |
| 2/2/2026 | $145.00 | $145.00 | $141.50 | $144.00 | 52,982 |
| 1/30/2026 | $147.00 | $147.00 | $144.50 | $145.00 | 76,707 |
| 1/29/2026 | $148.00 | $148.00 | $146.00 | $147.00 | 88,654 |
| 1/28/2026 | $149.50 | $149.50 | $147.00 | $147.50 | 161,299 |
| 1/27/2026 | $149.00 | $150.00 | $149.00 | $149.50 | 42,276 |
| 1/26/2026 | $151.00 | $151.00 | $149.00 | $149.50 | 76,040 |
| 1/23/2026 | $150.50 | $151.50 | $149.50 | $149.50 | 47,169 |
| 1/22/2026 | $152.00 | $152.00 | $150.00 | $150.00 | 53,184 |
| 1/21/2026 | $152.00 | $152.00 | $150.00 | $150.00 | 69,227 |
| 1/20/2026 | $150.50 | $152.50 | $150.50 | $151.00 | 60,955 |
| 1/19/2026 | $151.00 | $153.50 | $150.50 | $151.00 | 93,201 |
| 1/16/2026 | $152.50 | $152.50 | $149.50 | $150.50 | 42,116 |
| 1/15/2026 | $149.50 | $150.00 | $149.00 | $150.00 | 37,233 |
| 1/14/2026 | $151.00 | $151.50 | $150.00 | $150.00 | 126,331 |
| 1/13/2026 | $153.50 | $153.50 | $151.00 | $152.00 | 29,011 |
| 1/12/2026 | $149.50 | $153.00 | $149.50 | $152.50 | 39,089 |
| 1/9/2026 | $152.00 | $152.00 | $148.50 | $151.00 | 27,482 |
| 1/8/2026 | $149.00 | $153.00 | $147.50 | $150.00 | 93,902 |
| 1/7/2026 | $149.50 | $150.00 | $148.00 | $149.50 | 72,312 |
| 1/6/2026 | $151.00 | $151.50 | $149.50 | $149.50 | 70,032 |
| 1/5/2026 | $151.00 | $151.50 | $150.50 | $150.50 | 47,363 |
| 1/2/2026 | $152.00 | $152.00 | $150.50 | $151.00 | 30,006 |
| 12/31/2025 | $151.50 | $153.50 | $151.50 | $152.00 | 20,066 |
| 12/30/2025 | $154.50 | $156.00 | $151.00 | $153.00 | 124,769 |
| 12/29/2025 | $153.50 | $158.00 | $153.50 | $154.50 | 36,264 |
| 12/26/2025 | $158.50 | $158.50 | $154.00 | $154.00 | 96,799 |
| 12/24/2025 | $155.50 | $158.50 | $154.50 | $158.00 | 128,428 |
| 12/23/2025 | $151.50 | $157.00 | $151.50 | $153.50 | 73,413 |
| 12/22/2025 | $150.50 | $155.00 | $150.50 | $151.50 | 27,058 |
| 12/19/2025 | $150.50 | $153.50 | $150.00 | $151.50 | 34,625 |
| 12/18/2025 | $151.50 | $151.50 | $150.00 | $151.00 | 36,555 |
| 12/17/2025 | $152.00 | $152.00 | $151.00 | $151.50 | 9,514 |
| 12/16/2025 | $154.50 | $154.50 | $152.00 | $152.50 | 29,320 |
| 12/15/2025 | $155.50 | $157.50 | $155.50 | $155.50 | 30,206 |
| 12/12/2025 | $153.00 | $156.00 | $153.00 | $154.50 | 31,892 |
| 12/11/2025 | $153.50 | $154.00 | $152.50 | $152.50 | 20,076 |
| 12/10/2025 | $155.50 | $155.50 | $153.00 | $153.00 | 14,459 |
| 12/9/2025 | $154.50 | $155.00 | $153.50 | $154.00 | 42,802 |
| 12/8/2025 | $159.00 | $159.00 | $155.00 | $156.00 | 39,351 |
| 12/5/2025 | $158.00 | $158.00 | $156.00 | $158.00 | 27,787 |
| 12/4/2025 | $155.50 | $158.00 | $155.50 | $156.50 | 8,093 |
| 12/3/2025 | $156.00 | $159.00 | $155.50 | $155.50 | 166,178 |