5876.TW5876.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.65 | $39.85 | $39.55 | $39.85 | 5.59M |
| 1/14/2026 | $39.95 | $39.95 | $39.50 | $39.60 | 9.95M |
| 1/13/2026 | $40.25 | $40.30 | $39.70 | $39.80 | 8.59M |
| 1/12/2026 | $40.60 | $40.60 | $40.00 | $40.10 | 11.20M |
| 1/9/2026 | $40.60 | $40.75 | $40.30 | $40.60 | 5.34M |
| 1/8/2026 | $40.30 | $40.65 | $40.25 | $40.60 | 6.84M |
| 1/7/2026 | $40.50 | $40.50 | $40.05 | $40.25 | 10.03M |
| 1/6/2026 | $40.65 | $40.80 | $40.20 | $40.50 | 8.75M |
| 1/5/2026 | $40.75 | $40.90 | $40.55 | $40.75 | 6.89M |
| 1/2/2026 | $40.60 | $40.95 | $40.55 | $40.80 | 4.21M |
| 12/31/2025 | $40.65 | $40.90 | $40.60 | $40.60 | 3.94M |
| 12/30/2025 | $40.65 | $40.80 | $40.55 | $40.80 | 3.21M |
| 12/29/2025 | $40.65 | $40.85 | $40.45 | $40.70 | 4.93M |
| 12/26/2025 | $40.70 | $40.85 | $40.60 | $40.60 | 3.00M |
| 12/24/2025 | $41.30 | $41.30 | $40.60 | $40.70 | 5.27M |
| 12/23/2025 | $41.20 | $41.45 | $41.05 | $41.30 | 6.87M |
| 12/22/2025 | $41.15 | $41.55 | $41.00 | $41.20 | 8.47M |
| 12/19/2025 | $40.00 | $41.15 | $40.00 | $41.15 | 91.15M |
| 12/18/2025 | $40.30 | $40.50 | $39.95 | $40.05 | 8.69M |
| 12/17/2025 | $40.30 | $40.90 | $40.30 | $40.35 | 10.45M |
| 12/16/2025 | $39.85 | $40.40 | $39.85 | $40.35 | 9.64M |
| 12/15/2025 | $39.70 | $40.30 | $39.65 | $40.15 | 6.44M |
| 12/12/2025 | $40.05 | $40.40 | $39.95 | $40.05 | 6.73M |
| 12/11/2025 | $39.70 | $39.90 | $39.50 | $39.85 | 7.33M |
| 12/10/2025 | $39.55 | $39.70 | $39.55 | $39.70 | 3.21M |
| 12/9/2025 | $39.70 | $39.85 | $39.35 | $39.55 | 4.93M |
| 12/8/2025 | $39.30 | $39.85 | $39.15 | $39.70 | 9.46M |
| 12/5/2025 | $39.30 | $39.45 | $39.20 | $39.40 | 3.77M |
| 12/4/2025 | $39.40 | $39.50 | $39.25 | $39.45 | 5.79M |
| 12/3/2025 | $39.30 | $39.50 | $39.10 | $39.40 | 4.27M |
| 12/2/2025 | $39.05 | $39.30 | $39.00 | $39.30 | 3.49M |
| 12/1/2025 | $39.05 | $39.20 | $39.00 | $39.00 | 7.31M |
| 11/28/2025 | $39.25 | $39.35 | $39.05 | $39.10 | 7.22M |
| 11/27/2025 | $39.25 | $39.40 | $39.10 | $39.40 | 9.45M |
| 11/26/2025 | $39.80 | $39.85 | $39.30 | $39.35 | 8.20M |
| 11/25/2025 | $40.50 | $40.50 | $39.50 | $39.50 | 13.80M |
| 11/24/2025 | $40.00 | $40.85 | $39.90 | $40.70 | 15.66M |
| 11/21/2025 | $39.65 | $40.10 | $39.40 | $40.00 | 9.83M |
| 11/20/2025 | $39.35 | $39.75 | $39.20 | $39.65 | 5.66M |
| 11/19/2025 | $39.60 | $39.60 | $39.15 | $39.45 | 6.93M |
| 11/18/2025 | $39.10 | $39.45 | $39.00 | $39.40 | 8.07M |
| 11/17/2025 | $39.30 | $39.65 | $39.05 | $39.40 | 7.28M |
| 11/14/2025 | $39.25 | $39.65 | $39.20 | $39.30 | 6.10M |
| 11/13/2025 | $39.25 | $39.55 | $39.20 | $39.20 | 7.25M |
| 11/12/2025 | $39.40 | $39.60 | $39.25 | $39.25 | 6.79M |
| 11/11/2025 | $39.40 | $39.40 | $39.15 | $39.20 | 4.17M |
| 11/10/2025 | $39.50 | $39.60 | $39.15 | $39.15 | 5.87M |
| 11/7/2025 | $39.60 | $39.70 | $39.40 | $39.45 | 4.42M |
| 11/6/2025 | $39.65 | $39.90 | $39.50 | $39.50 | 7.81M |
| 11/5/2025 | $39.75 | $39.85 | $39.45 | $39.75 | 4.19M |
| 11/4/2025 | $39.50 | $39.95 | $39.45 | $39.80 | 4.41M |
| 11/3/2025 | $39.70 | $39.70 | $39.40 | $39.50 | 3.31M |
| 10/31/2025 | $39.85 | $39.85 | $39.40 | $39.60 | 5.33M |
| 10/30/2025 | $39.95 | $40.00 | $39.80 | $39.80 | 5.67M |
| 10/29/2025 | $40.50 | $40.50 | $40.00 | $40.00 | 6.66M |
| 10/28/2025 | $41.15 | $41.15 | $40.25 | $40.25 | 6.48M |
| 10/27/2025 | $41.35 | $41.40 | $40.70 | $40.90 | 6.02M |
| 10/23/2025 | $40.80 | $41.40 | $40.80 | $41.35 | 3.95M |
| 10/22/2025 | $40.65 | $40.95 | $40.65 | $40.95 | 2.70M |
| 10/21/2025 | $40.95 | $41.15 | $40.50 | $40.60 | 5.31M |
| 10/20/2025 | $40.95 | $41.15 | $40.60 | $40.65 | 5.09M |
| 10/17/2025 | $41.00 | $41.25 | $40.95 | $40.95 | 4.38M |