5607.TW5607.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $55.70 | $56.00 | $54.50 | $55.00 | 1.10M |
| 3/2/2026 | $54.20 | $57.10 | $54.00 | $55.50 | 2.19M |
| 2/26/2026 | $54.30 | $56.00 | $54.20 | $55.70 | 2.34M |
| 2/25/2026 | $52.80 | $53.80 | $52.80 | $53.50 | 1.67M |
| 2/24/2026 | $52.20 | $53.20 | $51.90 | $52.20 | 1.31M |
| 2/23/2026 | $50.00 | $52.50 | $49.50 | $52.20 | 2.71M |
| 2/11/2026 | $48.90 | $49.15 | $48.35 | $49.00 | 448,355 |
| 2/10/2026 | $47.30 | $49.20 | $47.25 | $48.90 | 1.20M |
| 2/9/2026 | $47.20 | $47.20 | $46.30 | $46.60 | 298,633 |
| 2/6/2026 | $47.05 | $47.05 | $46.00 | $46.65 | 233,546 |
| 2/5/2026 | $48.20 | $48.20 | $47.25 | $47.35 | 254,201 |
| 2/4/2026 | $46.90 | $48.50 | $46.45 | $48.30 | 570,618 |
| 2/3/2026 | $46.25 | $46.85 | $46.00 | $46.65 | 220,332 |
| 2/2/2026 | $46.00 | $47.60 | $45.20 | $45.95 | 309,963 |
| 1/30/2026 | $46.85 | $46.85 | $46.00 | $46.00 | 549,436 |
| 1/29/2026 | $47.25 | $47.75 | $46.90 | $46.95 | 377,936 |
| 1/28/2026 | $48.00 | $48.00 | $47.25 | $47.30 | 304,090 |
| 1/27/2026 | $48.10 | $48.45 | $47.50 | $47.50 | 214,291 |
| 1/26/2026 | $47.60 | $48.50 | $47.25 | $48.10 | 365,282 |
| 1/23/2026 | $48.05 | $48.10 | $47.60 | $47.60 | 235,503 |
| 1/22/2026 | $47.90 | $48.35 | $47.90 | $48.05 | 258,158 |
| 1/21/2026 | $48.35 | $48.35 | $47.40 | $47.50 | 658,631 |
| 1/20/2026 | $48.75 | $49.00 | $48.35 | $48.35 | 390,482 |
| 1/19/2026 | $48.60 | $49.40 | $48.60 | $48.90 | 433,159 |
| 1/16/2026 | $49.55 | $49.75 | $48.90 | $49.05 | 355,675 |
| 1/15/2026 | $50.20 | $50.20 | $49.35 | $49.45 | 408,779 |
| 1/14/2026 | $50.00 | $51.00 | $50.00 | $50.20 | 859,800 |
| 1/13/2026 | $50.00 | $50.00 | $49.20 | $49.70 | 279,546 |
| 1/12/2026 | $49.40 | $50.20 | $49.25 | $49.55 | 716,492 |
| 1/9/2026 | $49.00 | $49.30 | $48.40 | $48.70 | 165,849 |
| 1/8/2026 | $48.10 | $49.20 | $48.00 | $48.65 | 407,954 |
| 1/7/2026 | $48.35 | $48.85 | $48.05 | $48.35 | 373,719 |
| 1/6/2026 | $48.65 | $49.20 | $48.30 | $48.30 | 459,632 |
| 1/5/2026 | $48.65 | $49.00 | $47.85 | $48.35 | 353,344 |
| 1/2/2026 | $48.65 | $49.20 | $48.35 | $48.75 | 270,510 |
| 12/31/2025 | $48.40 | $48.70 | $48.25 | $48.40 | 180,100 |
| 12/30/2025 | $48.70 | $48.70 | $48.20 | $48.40 | 196,796 |
| 12/29/2025 | $49.15 | $49.40 | $48.65 | $49.05 | 154,220 |
| 12/26/2025 | $48.75 | $49.45 | $48.60 | $48.90 | 163,308 |
| 12/24/2025 | $49.35 | $49.75 | $48.70 | $48.75 | 97,614 |
| 12/23/2025 | $49.60 | $49.85 | $49.25 | $49.30 | 139,618 |
| 12/22/2025 | $49.00 | $50.00 | $48.95 | $49.50 | 482,192 |
| 12/19/2025 | $48.15 | $48.85 | $47.70 | $48.50 | 257,377 |
| 12/18/2025 | $48.60 | $49.20 | $47.80 | $47.90 | 246,899 |
| 12/17/2025 | $48.95 | $49.80 | $48.60 | $48.60 | 381,316 |
| 12/16/2025 | $48.10 | $48.90 | $47.60 | $48.65 | 359,589 |
| 12/15/2025 | $48.45 | $48.50 | $48.15 | $48.50 | 131,607 |
| 12/12/2025 | $48.75 | $49.00 | $47.80 | $48.50 | 377,438 |
| 12/11/2025 | $49.65 | $49.65 | $48.40 | $48.45 | 264,313 |
| 12/10/2025 | $50.10 | $51.20 | $49.30 | $49.30 | 781,527 |
| 12/9/2025 | $48.85 | $49.80 | $48.65 | $49.45 | 515,540 |
| 12/8/2025 | $48.15 | $49.15 | $48.15 | $48.85 | 294,444 |
| 12/5/2025 | $48.30 | $48.95 | $47.60 | $48.20 | 299,949 |
| 12/4/2025 | $47.40 | $49.25 | $47.40 | $48.40 | 346,775 |
| 12/3/2025 | $47.30 | $48.00 | $47.20 | $47.65 | 179,393 |