5434.TW5434.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $325.50 | $332.00 | $319.00 | $330.00 | 1.49M |
| 1/14/2026 | $308.00 | $324.00 | $307.00 | $324.00 | 1.70M |
| 1/13/2026 | $304.50 | $314.00 | $304.50 | $307.00 | 1.30M |
| 1/12/2026 | $309.00 | $310.00 | $303.50 | $304.00 | 531,371 |
| 1/9/2026 | $302.00 | $303.00 | $298.00 | $302.50 | 382,918 |
| 1/8/2026 | $307.00 | $307.00 | $300.00 | $301.50 | 428,171 |
| 1/7/2026 | $303.50 | $307.00 | $301.00 | $307.00 | 906,675 |
| 1/6/2026 | $299.50 | $303.00 | $299.50 | $302.50 | 571,735 |
| 1/5/2026 | $301.00 | $301.50 | $295.50 | $299.00 | 732,577 |
| 1/2/2026 | $292.00 | $298.50 | $291.00 | $296.50 | 708,435 |
| 12/31/2025 | $289.50 | $292.50 | $286.50 | $291.00 | 657,081 |
| 12/30/2025 | $291.00 | $291.00 | $288.00 | $289.50 | 534,373 |
| 12/29/2025 | $293.00 | $299.50 | $291.00 | $292.00 | 637,276 |
| 12/26/2025 | $299.00 | $299.00 | $292.00 | $292.00 | 642,600 |
| 12/24/2025 | $300.00 | $300.50 | $296.00 | $296.00 | 336,515 |
| 12/23/2025 | $302.00 | $302.00 | $296.50 | $297.50 | 351,186 |
| 12/22/2025 | $302.00 | $302.00 | $298.50 | $300.00 | 612,157 |
| 12/19/2025 | $295.50 | $298.50 | $294.50 | $297.50 | 501,624 |
| 12/18/2025 | $297.00 | $297.00 | $292.00 | $292.00 | 654,563 |
| 12/17/2025 | $300.00 | $306.00 | $300.00 | $300.50 | 613,791 |
| 12/16/2025 | $299.50 | $301.50 | $295.00 | $297.50 | 743,291 |
| 12/15/2025 | $301.50 | $303.50 | $299.50 | $299.50 | 617,302 |
| 12/12/2025 | $305.50 | $307.00 | $303.50 | $305.50 | 237,617 |
| 12/11/2025 | $307.50 | $311.00 | $303.50 | $303.50 | 643,219 |
| 12/10/2025 | $306.50 | $307.00 | $304.50 | $305.50 | 606,843 |
| 12/9/2025 | $304.00 | $309.50 | $304.00 | $306.00 | 586,875 |
| 12/8/2025 | $306.00 | $306.00 | $301.00 | $305.50 | 506,602 |
| 12/5/2025 | $303.00 | $306.00 | $301.50 | $306.00 | 461,852 |
| 12/4/2025 | $304.50 | $307.00 | $300.50 | $302.00 | 613,832 |
| 12/3/2025 | $307.00 | $307.00 | $301.00 | $304.50 | 454,163 |
| 12/2/2025 | $298.00 | $305.00 | $297.50 | $304.00 | 432,214 |
| 12/1/2025 | $301.50 | $301.50 | $296.50 | $298.00 | 433,445 |
| 11/28/2025 | $303.00 | $303.50 | $300.50 | $302.50 | 371,426 |
| 11/27/2025 | $305.00 | $305.00 | $299.50 | $301.00 | 431,510 |
| 11/26/2025 | $295.00 | $299.50 | $295.00 | $299.50 | 722,224 |
| 11/25/2025 | $299.00 | $299.00 | $292.50 | $294.50 | 493,688 |
| 11/24/2025 | $290.00 | $295.00 | $290.00 | $293.00 | 872,098 |
| 11/21/2025 | $289.00 | $294.50 | $287.50 | $287.50 | 512,033 |
| 11/20/2025 | $294.00 | $296.50 | $292.00 | $295.00 | 431,953 |
| 11/19/2025 | $293.00 | $293.50 | $286.00 | $286.50 | 1.15M |
| 11/18/2025 | $307.00 | $307.00 | $292.50 | $295.00 | 1.06M |
| 11/17/2025 | $307.50 | $310.00 | $306.00 | $308.00 | 393,943 |
| 11/14/2025 | $306.00 | $308.50 | $305.00 | $306.50 | 481,209 |
| 11/13/2025 | $311.00 | $317.00 | $310.50 | $311.50 | 716,841 |
| 11/12/2025 | $314.00 | $316.00 | $309.00 | $311.00 | 1.02M |
| 11/11/2025 | $320.00 | $324.50 | $314.00 | $314.00 | 2.00M |
| 11/10/2025 | $334.00 | $338.50 | $331.00 | $334.50 | 1.08M |
| 11/7/2025 | $331.00 | $333.00 | $328.00 | $331.00 | 536,035 |
| 11/6/2025 | $333.00 | $338.00 | $332.00 | $335.00 | 1.42M |
| 11/5/2025 | $332.00 | $333.50 | $327.00 | $332.00 | 1.22M |
| 11/4/2025 | $351.00 | $351.00 | $339.50 | $339.50 | 958,946 |
| 11/3/2025 | $349.00 | $355.00 | $348.50 | $348.50 | 2.02M |
| 10/31/2025 | $326.50 | $349.50 | $326.50 | $342.00 | 3.29M |
| 10/30/2025 | $322.00 | $323.50 | $319.50 | $319.50 | 349,104 |
| 10/29/2025 | $322.50 | $326.50 | $322.50 | $322.50 | 466,399 |
| 10/28/2025 | $327.50 | $327.50 | $319.50 | $322.50 | 422,995 |
| 10/27/2025 | $318.50 | $327.50 | $318.00 | $326.50 | 802,074 |
| 10/23/2025 | $316.50 | $318.00 | $314.00 | $315.00 | 431,232 |
| 10/22/2025 | $320.50 | $320.50 | $317.00 | $318.00 | 489,416 |
| 10/21/2025 | $327.00 | $330.50 | $322.50 | $322.50 | 602,224 |
| 10/20/2025 | $325.50 | $326.50 | $322.00 | $325.50 | 556,657 |
| 10/17/2025 | $327.50 | $329.00 | $321.50 | $323.50 | 1.22M |