5306.TW Historical Prices | Stock Alarm Pro

5306.TW5306.TW

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$92.50	$92.60	$91.20	$91.70	91,750
1/14/2026	$90.80	$92.70	$90.80	$92.50	213,252
1/13/2026	$89.70	$91.60	$89.70	$90.70	190,360
1/12/2026	$88.50	$89.40	$88.30	$89.00	105,228
1/9/2026	$88.70	$89.20	$88.50	$88.90	32,935
1/8/2026	$89.50	$89.70	$88.90	$89.50	36,020
1/7/2026	$88.50	$90.10	$88.50	$88.90	68,712
1/6/2026	$88.30	$88.50	$87.90	$88.40	64,551
1/5/2026	$88.60	$88.60	$87.80	$88.30	84,751
1/2/2026	$90.00	$90.10	$88.20	$88.60	105,913
12/31/2025	$90.20	$91.00	$89.80	$90.70	102,954
12/30/2025	$88.60	$90.60	$88.40	$90.40	162,642
12/29/2025	$87.90	$89.30	$87.90	$88.80	73,252
12/26/2025	$87.00	$87.80	$86.70	$87.70	63,853
12/24/2025	$87.00	$87.60	$86.60	$87.10	59,489
12/23/2025	$87.40	$87.50	$87.00	$87.00	73,281
12/22/2025	$88.20	$88.50	$86.70	$87.40	232,820
12/19/2025	$89.80	$89.80	$88.00	$88.50	61,766
12/18/2025	$87.60	$88.50	$87.30	$88.10	33,544
12/17/2025	$89.10	$89.10	$87.90	$87.90	97,409
12/16/2025	$89.70	$90.00	$88.90	$89.00	82,331
12/15/2025	$89.60	$90.40	$89.10	$90.40	41,522
12/12/2025	$90.40	$90.70	$89.70	$89.90	31,649
12/11/2025	$90.70	$90.80	$89.10	$89.70	111,267
12/10/2025	$91.30	$91.50	$90.80	$90.80	77,984
12/9/2025	$91.40	$91.40	$90.70	$91.40	27,033
12/8/2025	$91.00	$91.30	$90.80	$91.30	50,949
12/5/2025	$91.40	$91.90	$90.00	$91.10	77,902
12/4/2025	$92.40	$92.40	$90.70	$91.60	176,595
12/3/2025	$91.40	$92.40	$91.20	$91.40	71,951
12/2/2025	$91.20	$92.90	$91.00	$91.20	99,960
12/1/2025	$91.90	$91.90	$91.00	$91.20	15,886
11/28/2025	$92.10	$92.40	$91.10	$91.20	69,454
11/27/2025	$93.20	$93.20	$91.80	$92.50	57,218
11/26/2025	$90.30	$92.90	$90.30	$92.50	210,850
11/25/2025	$90.00	$91.00	$90.00	$90.30	46,713
11/24/2025	$89.00	$89.80	$88.90	$89.80	27,905
11/21/2025	$88.60	$89.30	$88.20	$89.00	86,608
11/20/2025	$88.60	$89.30	$88.00	$88.70	76,903
11/19/2025	$88.60	$89.30	$88.10	$88.60	96,889
11/18/2025	$90.20	$90.20	$88.70	$88.70	173,263
11/17/2025	$91.80	$91.80	$90.50	$90.50	92,822
11/14/2025	$90.70	$93.20	$90.70	$91.30	187,530
11/13/2025	$89.90	$92.80	$88.90	$92.40	358,236
11/12/2025	$85.10	$88.30	$85.10	$88.10	134,480
11/11/2025	$86.80	$86.80	$84.80	$85.70	278,849
11/10/2025	$87.80	$87.90	$86.50	$86.50	173,167
11/7/2025	$88.50	$88.90	$88.00	$88.00	75,804
11/6/2025	$88.80	$89.50	$88.50	$88.50	33,478
11/5/2025	$88.70	$88.80	$87.40	$88.50	135,367
11/4/2025	$90.00	$90.00	$88.50	$88.80	102,395
11/3/2025	$90.20	$90.90	$89.70	$89.90	55,709
10/31/2025	$91.20	$91.20	$89.50	$90.10	90,905
10/30/2025	$90.60	$90.60	$90.00	$90.30	87,272
10/29/2025	$90.70	$90.80	$90.10	$90.40	81,042
10/28/2025	$91.20	$91.20	$90.20	$90.60	72,404
10/27/2025	$92.70	$95.00	$90.60	$91.70	156,835
10/23/2025	$91.50	$92.90	$91.40	$92.40	116,645
10/22/2025	$91.00	$92.40	$90.00	$90.80	100,310
10/21/2025	$91.70	$92.00	$90.60	$91.40	124,003
10/20/2025	$92.20	$92.50	$91.20	$91.70	74,993
10/17/2025	$91.90	$92.90	$91.90	$92.20	65,164

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance