5522.TW5522.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $73.00 | $73.00 | $71.20 | $71.20 | 838,780 |
| 1/13/2026 | $72.70 | $72.80 | $71.00 | $72.30 | 1.72M |
| 1/12/2026 | $75.20 | $75.40 | $72.80 | $72.90 | 1.54M |
| 1/9/2026 | $75.00 | $76.70 | $74.00 | $75.30 | 1.76M |
| 1/8/2026 | $73.90 | $75.20 | $73.60 | $74.50 | 1.29M |
| 1/7/2026 | $71.80 | $73.90 | $71.60 | $73.40 | 1.25M |
| 1/6/2026 | $72.50 | $72.90 | $71.90 | $71.90 | 1.25M |
| 1/5/2026 | $73.30 | $74.90 | $72.40 | $72.50 | 1.71M |
| 1/2/2026 | $77.00 | $77.50 | $73.40 | $74.10 | 2.00M |
| 12/31/2025 | $77.70 | $77.70 | $76.10 | $76.50 | 1.26M |
| 12/30/2025 | $77.00 | $77.90 | $75.60 | $77.00 | 1.41M |
| 12/29/2025 | $81.00 | $81.00 | $75.50 | $76.00 | 3.12M |
| 12/26/2025 | $82.00 | $82.00 | $79.00 | $80.80 | 3.54M |
| 12/24/2025 | $81.00 | $83.10 | $79.70 | $81.20 | 4.64M |
| 12/23/2025 | $76.30 | $81.50 | $75.90 | $81.40 | 7.07M |
| 12/22/2025 | $76.40 | $78.00 | $74.60 | $76.30 | 4.24M |
| 12/19/2025 | $76.20 | $78.00 | $74.60 | $76.40 | 7.14M |
| 12/18/2025 | $75.70 | $78.90 | $74.20 | $78.80 | 16.55M |
| 12/17/2025 | $66.50 | $71.80 | $66.50 | $71.80 | 9.45M |
| 12/16/2025 | $62.80 | $65.30 | $61.70 | $65.30 | 4.51M |
| 12/15/2025 | $60.90 | $63.00 | $60.80 | $63.00 | 1.80M |
| 12/12/2025 | $60.90 | $61.80 | $60.30 | $61.40 | 1.17M |
| 12/11/2025 | $61.60 | $61.60 | $59.50 | $60.50 | 1.19M |
| 12/10/2025 | $61.00 | $61.80 | $60.00 | $60.80 | 1.73M |
| 12/9/2025 | $59.70 | $60.20 | $59.20 | $60.00 | 567,765 |
| 12/8/2025 | $59.10 | $59.80 | $59.10 | $59.80 | 581,147 |
| 12/5/2025 | $59.30 | $59.80 | $58.80 | $59.10 | 827,656 |
| 12/4/2025 | $59.40 | $60.00 | $59.00 | $59.40 | 638,730 |
| 12/3/2025 | $59.00 | $60.00 | $58.80 | $59.50 | 1.27M |
| 12/2/2025 | $58.50 | $59.70 | $57.90 | $58.80 | 1.27M |
| 12/1/2025 | $60.20 | $60.20 | $58.00 | $58.40 | 1.53M |
| 11/28/2025 | $60.40 | $60.80 | $60.10 | $60.40 | 1.16M |
| 11/27/2025 | $59.10 | $60.90 | $59.00 | $60.90 | 1.70M |
| 11/26/2025 | $58.40 | $59.90 | $57.90 | $59.70 | 2.26M |
| 11/25/2025 | $58.30 | $58.30 | $57.00 | $57.90 | 1.55M |
| 11/24/2025 | $57.40 | $58.30 | $57.00 | $58.30 | 1.36M |
| 11/21/2025 | $58.30 | $58.40 | $56.40 | $56.90 | 1.21M |
| 11/20/2025 | $57.30 | $58.30 | $57.30 | $58.30 | 1.23M |
| 11/19/2025 | $56.00 | $57.50 | $55.80 | $57.00 | 1.17M |
| 11/18/2025 | $56.10 | $56.50 | $55.40 | $56.40 | 1.33M |
| 11/17/2025 | $54.60 | $56.70 | $54.50 | $56.40 | 2.20M |
| 11/14/2025 | $54.00 | $55.30 | $53.10 | $55.10 | 1.21M |
| 11/13/2025 | $55.00 | $55.40 | $54.00 | $54.30 | 877,421 |
| 11/12/2025 | $54.40 | $55.20 | $54.40 | $55.00 | 770,803 |
| 11/11/2025 | $54.80 | $55.10 | $54.00 | $54.00 | 769,361 |
| 11/10/2025 | $55.80 | $55.90 | $54.80 | $55.10 | 959,854 |
| 11/7/2025 | $54.70 | $55.90 | $54.40 | $55.30 | 1.18M |
| 11/6/2025 | $53.70 | $55.00 | $53.60 | $54.40 | 957,612 |
| 11/5/2025 | $53.20 | $53.70 | $52.90 | $53.40 | 626,541 |
| 11/4/2025 | $53.40 | $53.90 | $53.20 | $53.20 | 715,605 |
| 11/3/2025 | $54.00 | $54.50 | $53.10 | $53.50 | 848,026 |
| 10/31/2025 | $54.10 | $54.50 | $53.90 | $53.90 | 725,611 |
| 10/30/2025 | $53.90 | $54.40 | $53.50 | $54.00 | 860,083 |
| 10/29/2025 | $54.20 | $54.40 | $53.80 | $54.10 | 895,589 |
| 10/28/2025 | $55.20 | $55.20 | $54.20 | $54.20 | 682,341 |
| 10/27/2025 | $55.80 | $56.00 | $54.80 | $54.80 | 887,636 |
| 10/23/2025 | $55.50 | $55.70 | $54.70 | $55.00 | 898,723 |
| 10/22/2025 | $54.30 | $55.30 | $54.30 | $54.50 | 788,135 |
| 10/21/2025 | $54.60 | $54.70 | $54.00 | $54.00 | 962,940 |
| 10/20/2025 | $54.50 | $55.30 | $53.80 | $54.10 | 1.54M |
| 10/17/2025 | $55.90 | $56.50 | $54.50 | $54.50 | 3.32M |