5203.TW5203.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $88.40 | $90.00 | $88.30 | $89.60 | 144,958 |
| 1/13/2026 | $88.80 | $89.20 | $87.30 | $87.50 | 138,081 |
| 1/12/2026 | $88.20 | $89.40 | $88.20 | $88.30 | 97,673 |
| 1/9/2026 | $88.00 | $88.60 | $86.80 | $88.20 | 137,348 |
| 1/8/2026 | $89.10 | $89.90 | $87.90 | $88.00 | 175,529 |
| 1/7/2026 | $88.10 | $89.70 | $87.60 | $88.20 | 275,346 |
| 1/6/2026 | $86.00 | $87.40 | $86.00 | $87.00 | 232,686 |
| 1/5/2026 | $89.30 | $89.30 | $86.10 | $86.50 | 464,456 |
| 1/2/2026 | $89.30 | $89.40 | $88.50 | $88.50 | 179,752 |
| 12/31/2025 | $89.50 | $89.50 | $88.70 | $89.30 | 98,543 |
| 12/30/2025 | $88.30 | $89.50 | $88.20 | $89.20 | 100,877 |
| 12/29/2025 | $88.50 | $89.70 | $88.30 | $88.50 | 151,217 |
| 12/26/2025 | $88.80 | $89.50 | $88.00 | $88.50 | 155,238 |
| 12/24/2025 | $90.10 | $90.10 | $88.60 | $88.60 | 257,957 |
| 12/23/2025 | $90.40 | $90.50 | $89.50 | $90.10 | 141,913 |
| 12/22/2025 | $91.00 | $91.40 | $90.30 | $90.40 | 144,604 |
| 12/19/2025 | $89.70 | $91.40 | $89.70 | $91.40 | 190,812 |
| 12/18/2025 | $89.40 | $90.20 | $89.20 | $89.70 | 118,401 |
| 12/17/2025 | $90.30 | $90.80 | $89.40 | $89.40 | 328,404 |
| 12/16/2025 | $92.00 | $92.00 | $88.80 | $90.20 | 368,408 |
| 12/15/2025 | $91.40 | $92.80 | $90.80 | $92.00 | 141,273 |
| 12/12/2025 | $92.70 | $92.70 | $91.20 | $91.50 | 130,413 |
| 12/11/2025 | $93.50 | $93.50 | $91.60 | $92.00 | 180,366 |
| 12/10/2025 | $92.80 | $93.30 | $92.20 | $92.20 | 158,643 |
| 12/9/2025 | $94.00 | $94.10 | $92.30 | $92.70 | 304,132 |
| 12/8/2025 | $98.00 | $98.20 | $93.70 | $93.70 | 676,039 |
| 12/5/2025 | $99.50 | $100.00 | $98.20 | $98.20 | 116,102 |
| 12/4/2025 | $99.30 | $100.50 | $99.20 | $99.20 | 58,621 |
| 12/3/2025 | $99.50 | $100.00 | $99.00 | $99.00 | 103,487 |
| 12/2/2025 | $99.60 | $99.90 | $99.00 | $99.50 | 96,305 |
| 12/1/2025 | $101.00 | $101.00 | $98.30 | $98.60 | 105,831 |
| 11/28/2025 | $99.50 | $100.00 | $99.50 | $100.00 | 56,568 |
| 11/27/2025 | $100.50 | $100.50 | $99.40 | $99.50 | 95,511 |
| 11/26/2025 | $98.50 | $101.00 | $98.50 | $100.50 | 92,089 |
| 11/25/2025 | $98.00 | $99.50 | $97.60 | $99.50 | 88,087 |
| 11/24/2025 | $96.60 | $97.70 | $96.10 | $97.30 | 129,532 |
| 11/21/2025 | $99.90 | $99.90 | $96.10 | $96.50 | 126,687 |
| 11/20/2025 | $97.80 | $100.00 | $97.80 | $100.00 | 134,223 |
| 11/19/2025 | $97.30 | $98.00 | $96.50 | $97.10 | 106,554 |
| 11/18/2025 | $98.70 | $98.90 | $97.20 | $98.10 | 157,238 |
| 11/17/2025 | $100.50 | $101.50 | $98.60 | $98.70 | 162,309 |
| 11/14/2025 | $100.00 | $100.50 | $99.80 | $100.50 | 113,730 |
| 11/13/2025 | $103.00 | $103.00 | $100.00 | $101.50 | 197,787 |
| 11/12/2025 | $101.50 | $103.50 | $101.50 | $103.00 | 228,953 |
| 11/11/2025 | $101.50 | $102.00 | $101.00 | $101.50 | 165,296 |
| 11/10/2025 | $101.50 | $102.50 | $100.00 | $101.50 | 286,557 |
| 11/7/2025 | $98.50 | $101.50 | $98.00 | $100.50 | 770,458 |
| 11/6/2025 | $94.90 | $97.30 | $93.80 | $97.30 | 181,538 |
| 11/5/2025 | $93.50 | $94.50 | $92.00 | $94.00 | 134,246 |
| 11/4/2025 | $94.60 | $95.70 | $93.30 | $93.50 | 189,628 |
| 11/3/2025 | $94.00 | $95.20 | $94.00 | $94.40 | 139,355 |
| 10/31/2025 | $95.20 | $95.60 | $93.80 | $94.00 | 380,323 |
| 10/30/2025 | $99.80 | $100.00 | $94.10 | $94.50 | 742,281 |
| 10/29/2025 | $99.50 | $100.00 | $98.20 | $98.60 | 198,063 |
| 10/28/2025 | $101.00 | $101.00 | $98.90 | $99.10 | 120,239 |
| 10/27/2025 | $98.30 | $100.00 | $97.10 | $100.00 | 291,985 |
| 10/23/2025 | $96.80 | $98.00 | $96.30 | $96.30 | 96,721 |
| 10/22/2025 | $95.00 | $98.40 | $95.00 | $97.20 | 150,963 |
| 10/21/2025 | $95.30 | $95.90 | $94.20 | $94.70 | 169,908 |
| 10/20/2025 | $95.40 | $96.20 | $95.20 | $95.30 | 86,586 |
| 10/17/2025 | $95.50 | $96.00 | $95.10 | $95.40 | 99,329 |