5469.TW5469.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $96.70 | $98.00 | $95.90 | $97.70 | 4.67M |
| 1/14/2026 | $97.30 | $99.80 | $96.40 | $96.60 | 11.36M |
| 1/13/2026 | $98.00 | $98.40 | $94.60 | $96.00 | 7.77M |
| 1/12/2026 | $96.30 | $98.40 | $95.50 | $97.00 | 8.99M |
| 1/9/2026 | $91.70 | $95.90 | $91.70 | $95.40 | 13.23M |
| 1/8/2026 | $93.10 | $93.80 | $91.10 | $91.10 | 3.84M |
| 1/7/2026 | $92.10 | $93.90 | $91.30 | $92.80 | 4.97M |
| 1/6/2026 | $91.40 | $92.60 | $91.30 | $91.50 | 3.14M |
| 1/5/2026 | $92.50 | $93.20 | $90.20 | $90.70 | 6.44M |
| 1/2/2026 | $93.20 | $93.60 | $91.30 | $92.50 | 5.01M |
| 12/31/2025 | $93.10 | $93.50 | $92.10 | $92.30 | 3.55M |
| 12/30/2025 | $93.70 | $94.10 | $92.10 | $92.50 | 4.47M |
| 12/29/2025 | $96.70 | $96.70 | $94.30 | $94.40 | 4.67M |
| 12/26/2025 | $97.00 | $97.50 | $95.90 | $96.30 | 3.64M |
| 12/24/2025 | $96.50 | $96.90 | $95.70 | $96.40 | 2.40M |
| 12/23/2025 | $97.80 | $97.80 | $95.70 | $95.80 | 3.32M |
| 12/22/2025 | $96.00 | $97.50 | $95.90 | $97.00 | 5.52M |
| 12/19/2025 | $94.40 | $96.00 | $94.00 | $94.80 | 6.16M |
| 12/18/2025 | $93.80 | $93.90 | $92.00 | $92.50 | 4.75M |
| 12/17/2025 | $95.10 | $95.40 | $93.70 | $94.10 | 5.82M |
| 12/16/2025 | $98.90 | $100.50 | $92.70 | $94.40 | 23.92M |
| 12/15/2025 | $95.70 | $98.40 | $95.60 | $97.80 | 6.60M |
| 12/12/2025 | $99.00 | $99.10 | $96.10 | $97.50 | 9.13M |
| 12/11/2025 | $97.60 | $99.80 | $96.50 | $98.00 | 12.04M |
| 12/10/2025 | $96.60 | $98.00 | $96.10 | $96.80 | 5.72M |
| 12/9/2025 | $96.30 | $98.40 | $95.10 | $96.20 | 8.13M |
| 12/8/2025 | $97.10 | $97.60 | $95.40 | $95.80 | 6.55M |
| 12/5/2025 | $97.20 | $97.60 | $96.10 | $97.10 | 4.93M |
| 12/4/2025 | $97.70 | $98.50 | $96.70 | $97.20 | 6.65M |
| 12/3/2025 | $101.50 | $102.00 | $96.60 | $97.30 | 18.83M |
| 12/2/2025 | $112.50 | $112.50 | $100.50 | $101.00 | 32.68M |
| 12/1/2025 | $109.00 | $112.50 | $107.00 | $111.50 | 28.07M |
| 11/28/2025 | $107.00 | $112.50 | $101.50 | $108.00 | 45.22M |
| 11/27/2025 | $99.10 | $106.50 | $97.40 | $106.50 | 36.83M |
| 11/26/2025 | $97.40 | $98.10 | $95.20 | $97.00 | 16.04M |
| 11/25/2025 | $93.50 | $97.50 | $93.40 | $96.80 | 20.99M |
| 11/24/2025 | $92.50 | $92.50 | $89.90 | $90.80 | 7.04M |
| 11/21/2025 | $89.80 | $94.30 | $88.60 | $90.80 | 10.61M |
| 11/20/2025 | $89.80 | $94.50 | $89.80 | $92.80 | 12.64M |
| 11/19/2025 | $89.40 | $92.30 | $86.30 | $87.00 | 10.04M |
| 11/18/2025 | $90.90 | $91.50 | $87.70 | $88.50 | 10.34M |
| 11/17/2025 | $93.90 | $95.20 | $91.90 | $91.90 | 6.81M |
| 11/14/2025 | $94.20 | $94.60 | $91.20 | $93.20 | 10.20M |
| 11/13/2025 | $93.10 | $96.50 | $93.10 | $95.80 | 14.14M |
| 11/12/2025 | $92.00 | $93.40 | $91.60 | $91.80 | 5.31M |
| 11/11/2025 | $92.40 | $93.20 | $91.00 | $91.30 | 4.69M |
| 11/10/2025 | $92.50 | $92.50 | $89.70 | $91.60 | 6.59M |
| 11/7/2025 | $94.50 | $95.10 | $91.80 | $92.30 | 7.52M |
| 11/6/2025 | $94.20 | $96.60 | $93.70 | $95.80 | 11.07M |
| 11/5/2025 | $91.50 | $94.50 | $91.20 | $92.90 | 11.62M |
| 11/4/2025 | $102.00 | $105.50 | $94.40 | $94.60 | 48.59M |
| 11/3/2025 | $96.40 | $100.00 | $94.90 | $98.40 | 19.22M |
| 10/31/2025 | $91.50 | $96.40 | $91.50 | $94.50 | 15.73M |
| 10/30/2025 | $94.70 | $98.20 | $90.70 | $91.50 | 17.26M |
| 10/29/2025 | $92.70 | $94.50 | $91.80 | $92.00 | 6.57M |
| 10/28/2025 | $94.50 | $94.50 | $90.50 | $91.60 | 5.57M |
| 10/27/2025 | $91.30 | $94.80 | $91.00 | $93.10 | 10.20M |
| 10/23/2025 | $88.80 | $89.70 | $87.80 | $89.30 | 4.41M |
| 10/22/2025 | $90.50 | $90.90 | $88.30 | $88.90 | 4.56M |
| 10/21/2025 | $90.60 | $92.80 | $89.50 | $90.40 | 6.93M |
| 10/20/2025 | $89.60 | $90.80 | $88.20 | $89.50 | 9.57M |
| 10/17/2025 | $99.30 | $102.50 | $90.00 | $90.00 | 33.44M |