5521.TW5521.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $27.20 | $27.70 | $24.80 | $25.45 | 20.29M |
| 3/2/2026 | $28.00 | $28.00 | $25.70 | $27.20 | 29.75M |
| 2/26/2026 | $24.00 | $26.15 | $23.70 | $26.10 | 25.34M |
| 2/25/2026 | $23.80 | $24.00 | $22.55 | $23.80 | 11.77M |
| 2/24/2026 | $24.05 | $24.65 | $22.40 | $23.75 | 17.78M |
| 2/23/2026 | $22.05 | $22.55 | $20.80 | $22.55 | 6.93M |
| 2/11/2026 | $20.00 | $20.65 | $19.65 | $20.50 | 5.56M |
| 2/10/2026 | $20.35 | $20.40 | $19.60 | $20.05 | 6.21M |
| 2/9/2026 | $20.80 | $20.90 | $20.25 | $20.55 | 3.11M |
| 2/6/2026 | $20.80 | $20.80 | $19.90 | $20.60 | 4.61M |
| 2/5/2026 | $21.25 | $21.50 | $20.75 | $20.85 | 3.19M |
| 2/4/2026 | $21.65 | $22.15 | $21.20 | $21.30 | 4.43M |
| 2/3/2026 | $21.40 | $21.90 | $21.30 | $21.90 | 3.94M |
| 2/2/2026 | $21.15 | $22.05 | $20.90 | $21.20 | 4.28M |
| 1/30/2026 | $21.90 | $21.95 | $21.00 | $21.15 | 3.94M |
| 1/29/2026 | $21.80 | $22.05 | $21.40 | $21.70 | 3.88M |
| 1/28/2026 | $22.20 | $22.45 | $21.60 | $21.70 | 3.40M |
| 1/27/2026 | $22.30 | $22.70 | $21.65 | $22.00 | 6.02M |
| 1/26/2026 | $22.20 | $22.30 | $21.30 | $22.25 | 8.98M |
| 1/23/2026 | $23.20 | $23.40 | $22.00 | $22.40 | 15.98M |
| 1/22/2026 | $25.30 | $25.60 | $23.25 | $23.65 | 13.01M |
| 1/21/2026 | $26.35 | $26.45 | $25.00 | $25.25 | 9.22M |
| 1/20/2026 | $25.70 | $26.35 | $25.50 | $26.00 | 9.50M |
| 1/19/2026 | $25.75 | $26.40 | $25.30 | $25.55 | 10.61M |
| 1/16/2026 | $26.45 | $26.90 | $25.60 | $26.10 | 14.16M |
| 1/15/2026 | $26.70 | $27.30 | $25.85 | $26.20 | 20.26M |
| 1/14/2026 | $26.40 | $27.90 | $25.20 | $27.35 | 24.69M |
| 1/13/2026 | $24.55 | $26.50 | $24.50 | $26.15 | 29.86M |
| 1/12/2026 | $24.25 | $25.30 | $23.40 | $24.55 | 24.70M |
| 1/9/2026 | $22.30 | $24.25 | $21.40 | $24.25 | 26.75M |
| 1/8/2026 | $25.60 | $26.25 | $22.05 | $22.05 | 47.57M |
| 1/7/2026 | $22.10 | $23.90 | $22.10 | $23.90 | 10.03M |
| 1/6/2026 | $21.50 | $21.90 | $20.00 | $21.75 | 22.69M |
| 1/5/2026 | $24.00 | $24.00 | $21.95 | $21.95 | 16.66M |
| 1/2/2026 | $23.70 | $25.55 | $23.70 | $24.35 | 6.22M |
| 12/31/2025 | $22.45 | $23.50 | $22.45 | $23.35 | 7.01M |
| 12/30/2025 | $22.80 | $22.80 | $20.95 | $22.10 | 8.59M |
| 12/29/2025 | $23.90 | $23.90 | $22.80 | $22.80 | 8.78M |
| 12/26/2025 | $25.80 | $26.35 | $24.70 | $25.30 | 6.30M |
| 12/24/2025 | $23.90 | $25.35 | $23.90 | $25.00 | 7.02M |
| 12/23/2025 | $23.25 | $23.70 | $22.80 | $23.10 | 6.77M |
| 12/22/2025 | $21.45 | $22.90 | $21.45 | $22.85 | 9.08M |
| 12/19/2025 | $21.15 | $21.15 | $20.70 | $20.85 | 3.06M |
| 12/18/2025 | $21.80 | $21.80 | $20.75 | $21.00 | 5.59M |
| 12/17/2025 | $22.60 | $22.65 | $21.30 | $21.95 | 41.96M |
| 12/16/2025 | $20.70 | $22.45 | $20.20 | $22.25 | 74.53M |
| 12/15/2025 | $19.35 | $20.45 | $19.20 | $20.45 | 27.71M |
| 12/12/2025 | $17.20 | $18.60 | $17.05 | $18.60 | 29.81M |
| 12/11/2025 | $15.60 | $16.95 | $15.55 | $16.95 | 17.65M |
| 12/10/2025 | $15.60 | $15.70 | $15.15 | $15.45 | 3.10M |
| 12/9/2025 | $15.40 | $15.80 | $15.20 | $15.65 | 6.54M |
| 12/8/2025 | $15.00 | $15.45 | $14.95 | $15.30 | 4.24M |
| 12/5/2025 | $15.40 | $15.40 | $14.75 | $14.90 | 3.52M |
| 12/4/2025 | $15.10 | $15.40 | $14.80 | $15.30 | 3.79M |
| 12/3/2025 | $15.00 | $15.45 | $14.80 | $15.05 | 6.56M |