5471.TW5471.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.45 | $33.45 | $32.90 | $33.35 | 186,534 |
| 1/14/2026 | $32.40 | $33.60 | $32.40 | $33.50 | 543,096 |
| 1/13/2026 | $32.80 | $32.85 | $32.15 | $32.40 | 463,258 |
| 1/12/2026 | $33.00 | $33.30 | $32.75 | $32.75 | 316,016 |
| 1/9/2026 | $34.00 | $34.00 | $32.95 | $33.00 | 283,224 |
| 1/8/2026 | $33.40 | $34.05 | $32.80 | $33.70 | 521,041 |
| 1/7/2026 | $32.40 | $33.25 | $32.35 | $33.10 | 419,717 |
| 1/6/2026 | $32.30 | $32.40 | $32.00 | $32.20 | 264,003 |
| 1/5/2026 | $33.15 | $33.20 | $32.15 | $32.30 | 426,858 |
| 1/2/2026 | $33.25 | $33.40 | $33.00 | $33.15 | 225,839 |
| 12/31/2025 | $33.10 | $33.55 | $32.75 | $32.85 | 317,196 |
| 12/30/2025 | $33.15 | $33.15 | $32.75 | $33.10 | 129,127 |
| 12/29/2025 | $32.90 | $33.25 | $32.90 | $33.10 | 179,019 |
| 12/26/2025 | $33.25 | $33.25 | $32.75 | $32.90 | 112,721 |
| 12/24/2025 | $33.15 | $33.45 | $32.95 | $33.00 | 180,004 |
| 12/23/2025 | $33.10 | $33.35 | $33.00 | $33.15 | 127,442 |
| 12/22/2025 | $33.25 | $33.45 | $33.10 | $33.30 | 141,509 |
| 12/19/2025 | $32.90 | $33.00 | $32.70 | $33.00 | 281,241 |
| 12/18/2025 | $33.00 | $33.15 | $32.70 | $32.80 | 160,983 |
| 12/17/2025 | $33.20 | $33.65 | $33.20 | $33.20 | 123,796 |
| 12/16/2025 | $33.35 | $33.60 | $32.85 | $33.15 | 190,835 |
| 12/15/2025 | $33.55 | $33.90 | $33.15 | $33.60 | 103,293 |
| 12/12/2025 | $33.80 | $33.85 | $33.45 | $33.50 | 84,400 |
| 12/11/2025 | $33.90 | $33.90 | $33.40 | $33.55 | 77,741 |
| 12/10/2025 | $33.95 | $34.00 | $33.60 | $33.60 | 145,633 |
| 12/9/2025 | $34.00 | $34.05 | $33.75 | $34.05 | 122,408 |
| 12/8/2025 | $34.30 | $34.65 | $34.00 | $34.10 | 231,111 |
| 12/5/2025 | $34.70 | $34.70 | $34.20 | $34.30 | 78,229 |
| 12/4/2025 | $34.70 | $34.70 | $34.00 | $34.65 | 180,446 |
| 12/3/2025 | $34.20 | $34.45 | $34.00 | $34.35 | 176,858 |
| 12/2/2025 | $33.85 | $34.45 | $33.85 | $33.90 | 101,641 |
| 12/1/2025 | $34.05 | $34.20 | $33.65 | $33.85 | 120,004 |
| 11/28/2025 | $34.05 | $34.25 | $34.00 | $34.10 | 68,366 |
| 11/27/2025 | $34.05 | $34.50 | $33.75 | $34.05 | 107,801 |
| 11/26/2025 | $33.50 | $34.00 | $33.50 | $34.00 | 153,884 |
| 11/25/2025 | $32.85 | $33.30 | $32.85 | $33.15 | 90,714 |
| 11/24/2025 | $32.95 | $33.30 | $32.60 | $32.85 | 104,827 |
| 11/21/2025 | $33.30 | $33.45 | $32.35 | $32.80 | 336,274 |
| 11/20/2025 | $33.15 | $33.60 | $33.10 | $33.35 | 116,310 |
| 11/19/2025 | $33.50 | $33.80 | $32.80 | $32.85 | 191,925 |
| 11/18/2025 | $33.65 | $33.90 | $33.00 | $33.05 | 370,930 |
| 11/17/2025 | $34.80 | $34.80 | $34.20 | $34.20 | 171,757 |
| 11/14/2025 | $35.50 | $35.75 | $34.75 | $34.75 | 209,865 |
| 11/13/2025 | $36.10 | $36.10 | $35.45 | $35.80 | 223,508 |
| 11/12/2025 | $34.70 | $35.90 | $34.70 | $35.70 | 232,634 |
| 11/11/2025 | $34.60 | $35.00 | $34.50 | $34.65 | 242,347 |
| 11/10/2025 | $34.45 | $34.50 | $33.85 | $34.40 | 131,495 |
| 11/7/2025 | $34.65 | $34.70 | $34.10 | $34.50 | 163,966 |
| 11/6/2025 | $34.35 | $34.70 | $34.00 | $34.70 | 181,443 |
| 11/5/2025 | $34.05 | $34.10 | $33.45 | $34.00 | 237,320 |
| 11/4/2025 | $34.75 | $34.90 | $34.15 | $34.15 | 263,801 |
| 11/3/2025 | $35.15 | $35.15 | $34.55 | $34.55 | 269,282 |
| 10/31/2025 | $35.50 | $35.50 | $35.00 | $35.15 | 181,979 |
| 10/30/2025 | $36.20 | $36.20 | $35.10 | $35.20 | 281,554 |
| 10/29/2025 | $35.90 | $36.20 | $35.60 | $35.70 | 285,803 |
| 10/28/2025 | $36.60 | $36.65 | $35.80 | $35.85 | 222,471 |
| 10/27/2025 | $36.40 | $36.40 | $36.00 | $36.25 | 233,339 |
| 10/23/2025 | $36.65 | $36.65 | $36.15 | $36.20 | 224,930 |
| 10/22/2025 | $36.80 | $37.15 | $36.70 | $36.90 | 204,973 |
| 10/21/2025 | $36.40 | $37.30 | $36.40 | $36.90 | 383,223 |
| 10/20/2025 | $36.95 | $36.95 | $36.05 | $36.45 | 205,533 |
| 10/17/2025 | $36.70 | $37.00 | $36.50 | $36.60 | 212,901 |