5269.TW5269.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1330.00 | $1400.00 | $1320.00 | $1335.00 | 2.58M |
| 1/14/2026 | $1310.00 | $1360.00 | $1275.00 | $1345.00 | 2.81M |
| 1/13/2026 | $1380.00 | $1380.00 | $1285.00 | $1300.00 | 3.96M |
| 1/12/2026 | $1480.00 | $1480.00 | $1380.00 | $1380.00 | 3.02M |
| 1/9/2026 | $1315.00 | $1400.00 | $1310.00 | $1400.00 | 3.85M |
| 1/8/2026 | $1345.00 | $1385.00 | $1275.00 | $1275.00 | 3.75M |
| 1/7/2026 | $1195.00 | $1305.00 | $1190.00 | $1305.00 | 1.78M |
| 1/6/2026 | $1205.00 | $1215.00 | $1185.00 | $1190.00 | 963,967 |
| 1/5/2026 | $1165.00 | $1195.00 | $1150.00 | $1190.00 | 792,850 |
| 1/2/2026 | $1210.00 | $1210.00 | $1160.00 | $1160.00 | 966,187 |
| 12/31/2025 | $1185.00 | $1230.00 | $1180.00 | $1210.00 | 919,999 |
| 12/30/2025 | $1165.00 | $1190.00 | $1150.00 | $1175.00 | 578,440 |
| 12/29/2025 | $1160.00 | $1175.00 | $1150.00 | $1170.00 | 588,342 |
| 12/26/2025 | $1160.00 | $1165.00 | $1130.00 | $1160.00 | 543,325 |
| 12/24/2025 | $1180.00 | $1200.00 | $1150.00 | $1150.00 | 536,130 |
| 12/23/2025 | $1205.00 | $1205.00 | $1170.00 | $1170.00 | 299,873 |
| 12/22/2025 | $1195.00 | $1210.00 | $1180.00 | $1190.00 | 485,136 |
| 12/19/2025 | $1180.00 | $1200.00 | $1160.00 | $1185.00 | 585,612 |
| 12/18/2025 | $1180.00 | $1180.00 | $1160.00 | $1165.00 | 274,664 |
| 12/17/2025 | $1210.00 | $1215.00 | $1180.00 | $1180.00 | 298,308 |
| 12/16/2025 | $1190.00 | $1200.00 | $1160.00 | $1190.00 | 506,991 |
| 12/15/2025 | $1165.00 | $1205.00 | $1165.00 | $1200.00 | 357,514 |
| 12/12/2025 | $1240.00 | $1245.00 | $1200.00 | $1200.00 | 509,579 |
| 12/11/2025 | $1275.00 | $1285.00 | $1230.00 | $1230.00 | 537,215 |
| 12/10/2025 | $1245.00 | $1265.00 | $1240.00 | $1260.00 | 355,590 |
| 12/9/2025 | $1240.00 | $1265.00 | $1225.00 | $1245.00 | 604,623 |
| 12/8/2025 | $1225.00 | $1240.00 | $1215.00 | $1230.00 | 211,905 |
| 12/5/2025 | $1230.00 | $1235.00 | $1205.00 | $1225.00 | 292,948 |
| 12/4/2025 | $1250.00 | $1255.00 | $1230.00 | $1230.00 | 198,098 |
| 12/3/2025 | $1260.00 | $1260.00 | $1235.00 | $1235.00 | 359,748 |
| 12/2/2025 | $1240.00 | $1250.00 | $1230.00 | $1240.00 | 363,771 |
| 12/1/2025 | $1285.00 | $1290.00 | $1235.00 | $1235.00 | 745,653 |
| 11/28/2025 | $1270.00 | $1295.00 | $1260.00 | $1295.00 | 403,197 |
| 11/27/2025 | $1265.00 | $1290.00 | $1260.00 | $1270.00 | 597,220 |
| 11/26/2025 | $1240.00 | $1280.00 | $1225.00 | $1265.00 | 592,680 |
| 11/25/2025 | $1210.00 | $1230.00 | $1185.00 | $1230.00 | 559,648 |
| 11/24/2025 | $1175.00 | $1185.00 | $1155.00 | $1175.00 | 679,010 |
| 11/21/2025 | $1185.00 | $1195.00 | $1150.00 | $1165.00 | 763,490 |
| 11/20/2025 | $1255.00 | $1255.00 | $1195.00 | $1220.00 | 886,785 |
| 11/19/2025 | $1220.00 | $1240.00 | $1195.00 | $1205.00 | 1.08M |
| 11/18/2025 | $1250.00 | $1255.00 | $1225.00 | $1230.00 | 544,060 |
| 11/17/2025 | $1295.00 | $1295.00 | $1255.00 | $1270.00 | 608,323 |
| 11/14/2025 | $1290.00 | $1305.00 | $1270.00 | $1270.00 | 679,730 |
| 11/13/2025 | $1325.00 | $1345.00 | $1310.00 | $1315.00 | 612,698 |
| 11/12/2025 | $1345.00 | $1365.00 | $1305.00 | $1315.00 | 1.12M |
| 11/11/2025 | $1400.00 | $1425.00 | $1290.00 | $1295.00 | 1.69M |
| 11/10/2025 | $1445.00 | $1445.00 | $1340.00 | $1350.00 | 1.13M |
| 11/7/2025 | $1450.00 | $1450.00 | $1410.00 | $1410.00 | 355,383 |
| 11/6/2025 | $1430.00 | $1460.00 | $1425.00 | $1435.00 | 409,708 |
| 11/5/2025 | $1415.00 | $1415.00 | $1370.00 | $1400.00 | 1.08M |
| 11/4/2025 | $1495.00 | $1495.00 | $1445.00 | $1445.00 | 525,880 |
| 11/3/2025 | $1460.00 | $1525.00 | $1440.00 | $1490.00 | 812,332 |
| 10/31/2025 | $1430.00 | $1455.00 | $1425.00 | $1445.00 | 355,375 |
| 10/30/2025 | $1460.00 | $1460.00 | $1420.00 | $1425.00 | 561,617 |
| 10/29/2025 | $1455.00 | $1485.00 | $1450.00 | $1450.00 | 473,858 |
| 10/28/2025 | $1460.00 | $1465.00 | $1435.00 | $1445.00 | 351,907 |
| 10/27/2025 | $1485.00 | $1490.00 | $1430.00 | $1445.00 | 559,560 |
| 10/23/2025 | $1470.00 | $1470.00 | $1440.00 | $1445.00 | 462,215 |
| 10/22/2025 | $1495.00 | $1510.00 | $1475.00 | $1475.00 | 618,317 |
| 10/21/2025 | $1455.00 | $1540.00 | $1445.00 | $1505.00 | 1.24M |
| 10/20/2025 | $1460.00 | $1470.00 | $1425.00 | $1435.00 | 439,053 |
| 10/17/2025 | $1465.00 | $1475.00 | $1435.00 | $1440.00 | 513,351 |