7765.TW(7765.TW)
7765.TW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $235.00 | $236.50 | $230.50 | $230.50 | 185,399 |
| 10/14/2026 | $236.00 | $236.50 | $234.50 | $235.00 | 45,681 |
| 10/13/2026 | $237.00 | $237.50 | $234.50 | $236.00 | 81,665 |
| 10/12/2026 | $235.50 | $238.00 | $234.00 | $237.00 | 90,073 |
| 10/8/2026 | $236.50 | $237.00 | $234.50 | $236.00 | 57,356 |
| 10/7/2026 | $234.00 | $236.00 | $233.00 | $235.00 | 98,601 |
| 10/6/2026 | $230.50 | $232.50 | $230.00 | $230.50 | 100,838 |
| 10/5/2026 | $233.00 | $233.00 | $226.50 | $229.00 | 244,431 |
| 10/2/2026 | $235.50 | $235.50 | $232.50 | $232.50 | 86,853 |
| 10/1/2026 | $238.50 | $238.50 | $235.00 | $236.50 | 70,820 |
| 9/30/2026 | $237.50 | $238.50 | $235.50 | $237.00 | 74,827 |
| 9/29/2026 | $240.00 | $240.00 | $235.50 | $237.00 | 111,626 |
| 9/24/2026 | $241.50 | $244.50 | $238.50 | $241.00 | 99,930 |
| 9/23/2026 | $240.00 | $244.00 | $240.00 | $243.00 | 161,623 |
| 9/22/2026 | $242.00 | $242.50 | $237.50 | $241.00 | 200,262 |
| 9/21/2026 | $245.00 | $247.50 | $238.00 | $240.00 | 272,306 |
| 9/18/2026 | $231.00 | $245.00 | $230.50 | $243.00 | 419,452 |
| 9/17/2026 | $236.50 | $236.50 | $228.50 | $231.00 | 387,841 |
| 9/16/2026 | $237.00 | $244.50 | $233.00 | $240.00 | 669,563 |
| 9/15/2026 | $255.00 | $260.00 | $235.00 | $235.00 | 2.00M |
| 9/14/2026 | $234.00 | $240.00 | $234.00 | $240.00 | 536,159 |
| 9/11/2026 | $217.50 | $222.50 | $216.00 | $218.50 | 102,026 |
| 9/10/2026 | $217.50 | $217.50 | $214.50 | $215.00 | 142,567 |
| 9/9/2026 | $217.50 | $219.00 | $217.50 | $218.50 | 53,769 |
| 9/8/2026 | $220.50 | $221.00 | $218.50 | $218.50 | 130,408 |
| 9/7/2026 | $221.50 | $222.50 | $220.50 | $220.50 | 43,921 |
| 9/4/2026 | $221.00 | $222.50 | $220.50 | $221.50 | 37,495 |
| 9/3/2026 | $222.50 | $224.50 | $220.50 | $222.00 | 48,221 |
| 9/2/2026 | $223.00 | $223.50 | $223.00 | $223.50 | 8,456 |
| 9/1/2026 | $223.50 | $224.50 | $222.50 | $223.50 | 23,624 |
| 8/31/2026 | $226.00 | $226.00 | $223.50 | $223.50 | 29,936 |
| 8/28/2026 | $226.50 | $232.00 | $224.00 | $224.00 | 64,915 |
| 8/27/2026 | $224.00 | $227.50 | $224.00 | $225.50 | 28,233 |
| 8/26/2026 | $224.00 | $226.00 | $224.00 | $224.50 | 16,798 |
| 8/25/2026 | $224.50 | $225.00 | $224.00 | $224.00 | 13,641 |
| 8/24/2026 | $223.00 | $226.00 | $222.50 | $224.00 | 13,211 |
| 8/21/2026 | $224.00 | $224.00 | $224.00 | $224.00 | 7,000 |
| 8/20/2026 | $222.50 | $226.50 | $222.50 | $225.00 | 23,015 |
| 8/19/2026 | $221.50 | $223.00 | $221.00 | $222.00 | 35,000 |
| 8/18/2026 | $224.00 | $226.00 | $222.00 | $223.00 | 28,020 |
| 8/17/2026 | $226.50 | $227.50 | $224.50 | $224.50 | 38,000 |
| 8/14/2026 | $226.50 | $228.50 | $226.50 | $226.50 | 18,051 |
| 8/13/2026 | $231.00 | $231.00 | $226.50 | $226.50 | 29,067 |
| 8/12/2026 | $227.50 | $234.50 | $227.50 | $230.00 | 106,190 |
| 8/11/2026 | $228.00 | $228.50 | $224.00 | $225.50 | 31,000 |
| 8/10/2026 | $226.50 | $226.50 | $224.50 | $225.50 | 29,000 |
| 8/7/2026 | $227.00 | $232.00 | $225.50 | $226.50 | 102,000 |
| 8/6/2026 | $223.00 | $223.00 | $220.50 | $222.00 | 33,000 |
| 8/5/2026 | $223.50 | $224.50 | $222.50 | $222.50 | 33,069 |
| 8/4/2026 | $222.50 | $223.00 | $220.50 | $221.50 | 26,069 |
| 8/3/2026 | $226.50 | $227.00 | $222.00 | $222.50 | 51,065 |
| 7/31/2026 | $225.00 | $228.50 | $225.00 | $225.50 | 30,001 |
| 7/30/2026 | $223.50 | $224.50 | $221.50 | $223.00 | 26,021 |
| 7/29/2026 | $223.50 | $228.00 | $220.00 | $223.50 | 97,000 |
| 7/28/2026 | $229.00 | $229.00 | $224.00 | $225.00 | 59,101 |
| 7/27/2026 | $226.50 | $232.00 | $226.50 | $229.00 | 47,000 |
| 7/24/2026 | $226.00 | $228.50 | $226.00 | $227.00 | 45,010 |
| 7/23/2026 | $227.00 | $227.00 | $226.00 | $226.00 | 23,060 |
| 7/22/2026 | $231.50 | $231.50 | $227.00 | $227.00 | 23,101 |
| 7/21/2026 | $230.00 | $230.50 | $226.50 | $227.00 | 27,022 |
| 7/20/2026 | $223.50 | $232.00 | $222.50 | $230.00 | 96,025 |
| 7/17/2026 | $225.50 | $228.00 | $222.50 | $222.50 | 75,098 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
