5484.TW5484.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $39.50 | $39.50 | $37.50 | $37.50 | 410,483 |
| 3/2/2026 | $38.75 | $39.20 | $38.10 | $39.00 | 311,326 |
| 2/26/2026 | $38.90 | $39.60 | $38.60 | $39.30 | 214,181 |
| 2/25/2026 | $39.00 | $39.35 | $38.45 | $38.60 | 321,930 |
| 2/24/2026 | $39.50 | $39.50 | $38.50 | $38.90 | 306,422 |
| 2/23/2026 | $38.20 | $38.90 | $38.00 | $38.80 | 143,408 |
| 2/11/2026 | $37.35 | $38.70 | $37.35 | $37.80 | 167,830 |
| 2/10/2026 | $38.45 | $38.95 | $38.10 | $38.30 | 139,563 |
| 2/9/2026 | $38.50 | $39.40 | $38.15 | $38.15 | 132,384 |
| 2/6/2026 | $39.40 | $39.40 | $37.30 | $38.10 | 248,126 |
| 2/5/2026 | $40.10 | $40.50 | $39.10 | $39.10 | 183,692 |
| 2/4/2026 | $39.40 | $40.00 | $39.30 | $39.55 | 131,863 |
| 2/3/2026 | $40.75 | $40.75 | $38.95 | $39.00 | 284,579 |
| 2/2/2026 | $40.85 | $40.85 | $38.65 | $38.95 | 448,314 |
| 1/30/2026 | $42.75 | $42.75 | $40.40 | $41.00 | 557,096 |
| 1/29/2026 | $44.50 | $45.30 | $42.25 | $42.75 | 586,335 |
| 1/28/2026 | $40.55 | $44.90 | $40.50 | $44.50 | 785,422 |
| 1/27/2026 | $46.30 | $46.30 | $43.00 | $43.25 | 1.19M |
| 1/26/2026 | $45.05 | $47.50 | $43.10 | $46.00 | 2.37M |
| 1/23/2026 | $41.95 | $45.30 | $41.95 | $45.30 | 3.48M |
| 1/22/2026 | $40.90 | $41.45 | $40.35 | $41.20 | 543,759 |
| 1/21/2026 | $40.15 | $41.00 | $39.70 | $40.50 | 312,673 |
| 1/20/2026 | $40.50 | $40.50 | $40.00 | $40.15 | 349,128 |
| 1/19/2026 | $40.70 | $41.00 | $39.75 | $40.55 | 441,499 |
| 1/16/2026 | $40.45 | $40.90 | $39.95 | $40.05 | 419,681 |
| 1/15/2026 | $40.15 | $40.50 | $39.20 | $40.45 | 324,300 |
| 1/14/2026 | $38.70 | $40.30 | $38.60 | $40.15 | 366,877 |
| 1/13/2026 | $41.00 | $41.00 | $38.80 | $38.85 | 287,108 |
| 1/12/2026 | $41.00 | $41.00 | $39.50 | $39.80 | 251,589 |
| 1/9/2026 | $40.80 | $42.00 | $39.50 | $40.20 | 510,466 |
| 1/8/2026 | $40.40 | $40.40 | $38.70 | $38.75 | 382,971 |
| 1/7/2026 | $43.00 | $43.00 | $39.90 | $40.50 | 1.10M |
| 1/6/2026 | $37.65 | $41.40 | $37.50 | $41.40 | 770,811 |
| 1/5/2026 | $37.95 | $38.00 | $37.40 | $37.65 | 206,770 |
| 1/2/2026 | $37.80 | $38.40 | $37.00 | $37.95 | 154,619 |
| 12/31/2025 | $38.30 | $38.40 | $37.75 | $37.80 | 145,771 |
| 12/30/2025 | $38.60 | $38.60 | $37.70 | $38.25 | 129,762 |
| 12/29/2025 | $39.90 | $39.90 | $38.50 | $38.80 | 150,337 |
| 12/26/2025 | $38.05 | $39.00 | $37.40 | $39.00 | 181,575 |
| 12/24/2025 | $38.55 | $38.55 | $38.05 | $38.05 | 77,720 |
| 12/23/2025 | $38.65 | $39.35 | $38.20 | $38.60 | 152,927 |
| 12/22/2025 | $38.00 | $38.45 | $37.80 | $38.00 | 136,543 |
| 12/19/2025 | $37.40 | $38.80 | $36.70 | $38.00 | 69,734 |
| 12/18/2025 | $37.90 | $38.00 | $37.30 | $37.30 | 110,180 |
| 12/17/2025 | $38.20 | $38.55 | $38.00 | $38.00 | 110,215 |
| 12/16/2025 | $38.60 | $38.60 | $37.50 | $38.00 | 143,354 |
| 12/15/2025 | $37.90 | $39.10 | $37.90 | $38.55 | 105,085 |
| 12/12/2025 | $39.50 | $39.50 | $39.00 | $39.00 | 155,471 |
| 12/11/2025 | $39.10 | $39.60 | $38.65 | $39.05 | 203,050 |
| 12/10/2025 | $40.30 | $40.35 | $39.00 | $39.10 | 370,584 |
| 12/9/2025 | $39.80 | $40.35 | $39.00 | $40.30 | 542,412 |
| 12/8/2025 | $41.80 | $41.80 | $39.50 | $39.80 | 1.59M |
| 12/5/2025 | $42.95 | $42.95 | $41.50 | $42.95 | 1.53M |
| 12/4/2025 | $36.20 | $39.05 | $35.90 | $39.05 | 657,877 |
| 12/3/2025 | $35.00 | $35.90 | $35.00 | $35.50 | 83,909 |