5534.TW5534.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $82.90 | $83.70 | $82.90 | $83.20 | 265,626 |
| 1/14/2026 | $83.00 | $83.60 | $82.80 | $82.90 | 368,382 |
| 1/13/2026 | $84.80 | $84.80 | $82.80 | $82.80 | 818,554 |
| 1/12/2026 | $86.10 | $86.50 | $84.50 | $84.60 | 740,679 |
| 1/9/2026 | $85.10 | $87.80 | $85.10 | $86.00 | 1.19M |
| 1/8/2026 | $84.10 | $85.70 | $84.10 | $85.40 | 537,467 |
| 1/7/2026 | $84.40 | $84.90 | $83.50 | $84.70 | 639,479 |
| 1/6/2026 | $85.00 | $85.50 | $83.60 | $84.40 | 660,528 |
| 1/5/2026 | $84.40 | $85.00 | $83.50 | $84.30 | 918,455 |
| 1/2/2026 | $85.10 | $85.80 | $84.00 | $84.20 | 867,357 |
| 12/31/2025 | $86.20 | $86.70 | $85.20 | $85.60 | 474,330 |
| 12/30/2025 | $85.70 | $86.30 | $85.30 | $86.20 | 494,291 |
| 12/29/2025 | $86.70 | $87.00 | $85.40 | $86.40 | 738,617 |
| 12/26/2025 | $87.80 | $87.80 | $86.00 | $86.70 | 857,527 |
| 12/24/2025 | $85.30 | $88.80 | $85.30 | $87.00 | 2.23M |
| 12/23/2025 | $83.00 | $85.00 | $82.80 | $84.80 | 956,338 |
| 12/22/2025 | $85.00 | $85.00 | $82.80 | $83.40 | 1.31M |
| 12/19/2025 | $84.10 | $85.90 | $82.30 | $85.00 | 2.29M |
| 12/18/2025 | $82.00 | $84.00 | $82.00 | $83.60 | 2.00M |
| 12/17/2025 | $80.20 | $82.90 | $80.20 | $81.80 | 1.47M |
| 12/16/2025 | $79.40 | $80.20 | $79.40 | $80.20 | 428,944 |
| 12/15/2025 | $79.90 | $81.40 | $79.30 | $80.00 | 572,631 |
| 12/12/2025 | $78.40 | $80.40 | $78.40 | $79.90 | 1.26M |
| 12/11/2025 | $77.20 | $78.10 | $77.20 | $78.10 | 480,608 |
| 12/10/2025 | $77.20 | $77.40 | $77.00 | $77.20 | 179,952 |
| 12/9/2025 | $77.80 | $77.90 | $77.00 | $77.10 | 288,550 |
| 12/8/2025 | $77.20 | $78.00 | $77.20 | $77.80 | 345,985 |
| 12/5/2025 | $76.90 | $77.30 | $76.50 | $77.20 | 210,416 |
| 12/4/2025 | $77.50 | $77.70 | $76.80 | $77.40 | 268,697 |
| 12/3/2025 | $77.00 | $77.60 | $76.80 | $77.50 | 297,271 |
| 12/2/2025 | $76.70 | $77.70 | $76.50 | $76.90 | 201,905 |
| 12/1/2025 | $77.70 | $78.00 | $76.70 | $76.70 | 379,866 |
| 11/28/2025 | $77.70 | $78.10 | $77.30 | $77.70 | 469,850 |
| 11/27/2025 | $75.90 | $77.70 | $75.90 | $77.70 | 663,742 |
| 11/26/2025 | $76.20 | $76.60 | $75.80 | $76.60 | 436,890 |
| 11/25/2025 | $77.30 | $77.30 | $75.90 | $75.90 | 232,297 |
| 11/24/2025 | $75.50 | $76.90 | $75.50 | $76.90 | 480,424 |
| 11/21/2025 | $74.50 | $76.20 | $74.50 | $75.40 | 387,988 |
| 11/20/2025 | $74.20 | $75.40 | $74.20 | $75.30 | 606,249 |
| 11/19/2025 | $74.50 | $74.60 | $73.30 | $73.70 | 537,694 |
| 11/18/2025 | $74.70 | $75.00 | $73.60 | $74.00 | 780,963 |
| 11/17/2025 | $75.60 | $75.60 | $74.10 | $75.00 | 343,338 |
| 11/14/2025 | $75.00 | $76.20 | $74.00 | $75.50 | 500,281 |
| 11/13/2025 | $75.50 | $75.50 | $74.90 | $74.90 | 286,688 |
| 11/12/2025 | $75.00 | $75.40 | $74.60 | $74.90 | 648,504 |
| 11/11/2025 | $76.50 | $77.00 | $74.60 | $75.00 | 1.34M |
| 11/10/2025 | $77.90 | $77.90 | $75.90 | $76.40 | 736,497 |
| 11/7/2025 | $77.30 | $77.30 | $76.70 | $76.90 | 353,992 |
| 11/6/2025 | $78.20 | $78.20 | $76.50 | $77.40 | 155,585 |
| 11/5/2025 | $77.20 | $78.00 | $76.70 | $77.20 | 318,223 |
| 11/4/2025 | $77.70 | $78.40 | $77.30 | $77.40 | 311,308 |
| 11/3/2025 | $78.80 | $78.80 | $77.60 | $77.70 | 544,379 |
| 10/31/2025 | $79.90 | $80.10 | $78.70 | $78.70 | 437,464 |
| 10/30/2025 | $79.30 | $80.50 | $79.30 | $79.60 | 471,274 |
| 10/29/2025 | $78.90 | $79.40 | $78.30 | $78.90 | 600,139 |
| 10/28/2025 | $79.80 | $79.80 | $78.80 | $78.90 | 362,733 |
| 10/27/2025 | $79.50 | $79.80 | $78.50 | $79.40 | 506,470 |
| 10/23/2025 | $79.00 | $79.40 | $78.70 | $79.00 | 318,311 |
| 10/22/2025 | $77.90 | $78.50 | $77.80 | $78.30 | 294,661 |
| 10/21/2025 | $77.50 | $78.30 | $77.40 | $77.80 | 315,962 |
| 10/20/2025 | $77.40 | $77.60 | $76.60 | $77.10 | 548,663 |
| 10/17/2025 | $77.30 | $78.50 | $77.30 | $77.90 | 488,459 |