5215.TW5215.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $39.50 | $39.50 | $38.25 | $38.25 | 1,000 |
| 3/3/2026 | $40.20 | $40.20 | $39.15 | $39.20 | 52,222 |
| 3/2/2026 | $39.70 | $39.80 | $39.30 | $39.70 | 63,149 |
| 2/26/2026 | $40.05 | $40.10 | $39.80 | $40.00 | 110,033 |
| 2/25/2026 | $39.85 | $40.10 | $39.30 | $40.05 | 165,506 |
| 2/24/2026 | $38.80 | $40.00 | $38.70 | $39.65 | 109,371 |
| 2/23/2026 | $38.10 | $39.40 | $38.10 | $39.25 | 123,130 |
| 2/11/2026 | $37.40 | $37.90 | $37.30 | $37.90 | 68,481 |
| 2/10/2026 | $37.40 | $38.25 | $36.85 | $37.40 | 103,733 |
| 2/9/2026 | $37.60 | $38.00 | $37.00 | $37.40 | 68,344 |
| 2/6/2026 | $37.70 | $37.70 | $37.05 | $37.60 | 42,564 |
| 2/5/2026 | $37.65 | $37.65 | $36.60 | $37.60 | 61,563 |
| 2/4/2026 | $37.50 | $37.95 | $36.35 | $37.65 | 43,538 |
| 2/3/2026 | $38.05 | $38.05 | $37.00 | $37.50 | 39,790 |
| 2/2/2026 | $38.15 | $38.15 | $36.90 | $37.75 | 50,513 |
| 1/30/2026 | $37.80 | $38.15 | $37.60 | $38.15 | 41,906 |
| 1/29/2026 | $37.55 | $38.00 | $37.50 | $38.00 | 32,089 |
| 1/28/2026 | $38.20 | $38.45 | $37.70 | $38.45 | 92,819 |
| 1/27/2026 | $38.55 | $38.55 | $37.60 | $38.25 | 29,323 |
| 1/26/2026 | $38.50 | $38.60 | $38.00 | $38.55 | 32,163 |
| 1/23/2026 | $38.20 | $38.50 | $37.70 | $38.50 | 48,594 |
| 1/22/2026 | $37.35 | $39.15 | $37.35 | $38.00 | 115,814 |
| 1/21/2026 | $36.80 | $37.50 | $36.60 | $37.50 | 52,460 |
| 1/20/2026 | $36.70 | $38.80 | $36.70 | $37.25 | 112,436 |
| 1/19/2026 | $37.35 | $38.00 | $36.50 | $37.75 | 84,954 |
| 1/16/2026 | $37.00 | $37.15 | $36.80 | $37.10 | 40,585 |
| 1/15/2026 | $37.00 | $37.00 | $36.25 | $36.75 | 52,118 |
| 1/14/2026 | $36.50 | $37.85 | $36.40 | $37.00 | 110,982 |
| 1/13/2026 | $35.45 | $36.20 | $35.35 | $35.85 | 57,633 |
| 1/12/2026 | $35.00 | $35.70 | $35.00 | $35.40 | 61,231 |
| 1/9/2026 | $35.25 | $35.25 | $34.55 | $34.90 | 17,005 |
| 1/8/2026 | $35.00 | $35.10 | $34.90 | $35.00 | 18,530 |
| 1/7/2026 | $34.55 | $35.00 | $34.50 | $35.00 | 34,627 |
| 1/6/2026 | $34.85 | $35.00 | $34.50 | $34.95 | 47,086 |
| 1/5/2026 | $34.65 | $35.00 | $34.50 | $35.00 | 28,413 |
| 1/2/2026 | $35.20 | $35.20 | $35.00 | $35.10 | 43,492 |
| 12/31/2025 | $35.05 | $35.10 | $34.95 | $35.05 | 32,155 |
| 12/30/2025 | $35.05 | $35.15 | $35.00 | $35.05 | 13,158 |
| 12/29/2025 | $35.25 | $35.25 | $34.60 | $35.05 | 37,002 |
| 12/26/2025 | $35.00 | $35.10 | $33.75 | $35.05 | 70,502 |
| 12/24/2025 | $34.75 | $35.20 | $34.75 | $35.20 | 2,300 |
| 12/23/2025 | $34.80 | $35.05 | $34.80 | $34.95 | 5,560 |
| 12/22/2025 | $35.05 | $35.20 | $34.55 | $34.55 | 68,294 |
| 12/19/2025 | $34.70 | $35.10 | $34.65 | $35.05 | 23,424 |
| 12/18/2025 | $35.60 | $35.60 | $34.60 | $34.70 | 14,991 |
| 12/17/2025 | $35.95 | $35.95 | $35.20 | $35.20 | 2,174 |
| 12/16/2025 | $34.65 | $35.50 | $34.60 | $35.50 | 22,103 |
| 12/15/2025 | $35.30 | $35.95 | $35.10 | $35.20 | 15,046 |
| 12/12/2025 | $35.50 | $35.80 | $35.50 | $35.50 | 18,495 |
| 12/11/2025 | $35.90 | $35.90 | $35.70 | $35.80 | 12,069 |
| 12/10/2025 | $35.95 | $36.05 | $35.90 | $35.90 | 19,128 |
| 12/9/2025 | $36.75 | $36.75 | $35.90 | $36.45 | 12,140 |
| 12/8/2025 | $36.10 | $36.10 | $35.80 | $35.80 | 11,237 |
| 12/5/2025 | $36.20 | $36.20 | $35.90 | $35.90 | 26,763 |
| 12/4/2025 | $36.70 | $36.85 | $36.40 | $36.40 | 34,403 |