5388.TW5388.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $78.90 | $78.90 | $77.70 | $78.50 | 2.63M |
| 1/14/2026 | $78.60 | $79.50 | $78.50 | $78.90 | 4.93M |
| 1/13/2026 | $80.30 | $80.50 | $77.40 | $77.60 | 5.66M |
| 1/12/2026 | $78.60 | $80.20 | $78.00 | $79.90 | 3.39M |
| 1/9/2026 | $78.20 | $78.70 | $77.40 | $78.50 | 2.83M |
| 1/8/2026 | $80.30 | $80.40 | $78.50 | $78.80 | 2.33M |
| 1/7/2026 | $79.60 | $80.30 | $78.40 | $79.60 | 5.91M |
| 1/6/2026 | $81.60 | $81.60 | $77.20 | $77.20 | 10.98M |
| 1/5/2026 | $80.20 | $84.20 | $80.20 | $81.00 | 6.86M |
| 1/2/2026 | $80.60 | $81.00 | $79.40 | $79.60 | 1.75M |
| 12/31/2025 | $79.70 | $80.40 | $79.10 | $79.60 | 1.76M |
| 12/30/2025 | $80.40 | $80.40 | $78.80 | $79.40 | 2.48M |
| 12/29/2025 | $80.20 | $81.30 | $80.00 | $80.10 | 1.62M |
| 12/26/2025 | $81.80 | $81.90 | $80.00 | $80.10 | 1.92M |
| 12/24/2025 | $81.80 | $83.60 | $81.60 | $81.60 | 1.11M |
| 12/23/2025 | $82.60 | $82.70 | $81.00 | $81.00 | 801,905 |
| 12/22/2025 | $82.00 | $82.70 | $81.50 | $82.60 | 509,197 |
| 12/19/2025 | $80.90 | $81.50 | $80.20 | $81.50 | 666,390 |
| 12/18/2025 | $80.80 | $81.10 | $80.00 | $80.70 | 740,145 |
| 12/17/2025 | $80.60 | $82.30 | $79.80 | $80.10 | 2.13M |
| 12/16/2025 | $81.70 | $82.50 | $80.40 | $80.60 | 1.05M |
| 12/15/2025 | $81.80 | $83.50 | $81.50 | $82.20 | 959,459 |
| 12/12/2025 | $82.90 | $84.50 | $82.20 | $82.20 | 1.04M |
| 12/11/2025 | $82.70 | $83.80 | $81.70 | $82.40 | 815,982 |
| 12/10/2025 | $83.00 | $83.20 | $82.50 | $82.70 | 503,512 |
| 12/9/2025 | $84.30 | $84.30 | $82.80 | $82.90 | 700,875 |
| 12/8/2025 | $83.50 | $84.40 | $83.50 | $84.30 | 684,241 |
| 12/5/2025 | $83.90 | $84.40 | $82.50 | $83.50 | 625,854 |
| 12/4/2025 | $84.30 | $84.50 | $83.20 | $83.50 | 744,888 |
| 12/3/2025 | $82.90 | $85.30 | $82.90 | $84.20 | 1.74M |
| 12/2/2025 | $83.00 | $83.10 | $82.30 | $82.50 | 390,580 |
| 12/1/2025 | $82.40 | $83.30 | $82.10 | $82.40 | 233,375 |
| 11/28/2025 | $82.90 | $83.30 | $82.40 | $82.40 | 467,675 |
| 11/27/2025 | $83.00 | $83.50 | $82.80 | $83.30 | 375,711 |
| 11/26/2025 | $81.30 | $83.20 | $81.30 | $83.20 | 722,576 |
| 11/25/2025 | $82.00 | $82.10 | $81.10 | $81.20 | 509,764 |
| 11/24/2025 | $81.60 | $81.90 | $80.70 | $81.80 | 1.26M |
| 11/21/2025 | $79.70 | $81.40 | $79.50 | $80.90 | 918,750 |
| 11/20/2025 | $80.50 | $80.90 | $79.80 | $80.50 | 973,362 |
| 11/19/2025 | $81.10 | $81.10 | $79.10 | $79.50 | 1.25M |
| 11/18/2025 | $81.40 | $81.40 | $79.90 | $80.20 | 1.39M |
| 11/17/2025 | $82.00 | $82.40 | $81.00 | $81.50 | 697,664 |
| 11/14/2025 | $83.60 | $84.30 | $81.70 | $81.70 | 1.51M |
| 11/13/2025 | $83.60 | $84.00 | $82.50 | $83.90 | 1.34M |
| 11/12/2025 | $81.70 | $83.80 | $81.70 | $83.60 | 1.69M |
| 11/11/2025 | $81.80 | $82.50 | $81.60 | $81.70 | 1.62M |
| 11/10/2025 | $83.00 | $83.40 | $81.60 | $81.70 | 2.29M |
| 11/7/2025 | $85.00 | $85.00 | $82.60 | $82.80 | 2.70M |
| 11/6/2025 | $85.70 | $87.30 | $84.10 | $84.90 | 2.57M |
| 11/5/2025 | $85.10 | $85.60 | $83.10 | $84.30 | 3.58M |
| 11/4/2025 | $91.10 | $91.20 | $85.90 | $85.90 | 5.00M |
| 11/3/2025 | $97.00 | $97.50 | $90.70 | $91.00 | 6.03M |
| 10/31/2025 | $99.50 | $100.00 | $97.70 | $99.10 | 930,769 |
| 10/30/2025 | $98.60 | $100.50 | $98.40 | $98.90 | 1.47M |
| 10/29/2025 | $98.10 | $100.00 | $98.00 | $98.60 | 943,058 |
| 10/28/2025 | $99.20 | $100.00 | $97.60 | $97.80 | 786,157 |
| 10/27/2025 | $100.00 | $100.00 | $98.00 | $98.60 | 1.26M |
| 10/23/2025 | $99.00 | $99.90 | $99.00 | $99.40 | 539,931 |
| 10/22/2025 | $99.00 | $99.80 | $98.60 | $99.00 | 529,849 |
| 10/21/2025 | $98.20 | $99.70 | $98.20 | $99.00 | 750,525 |
| 10/20/2025 | $98.10 | $99.00 | $97.90 | $98.00 | 549,927 |
| 10/17/2025 | $98.00 | $98.70 | $97.70 | $98.00 | 432,772 |