1210.TW1210.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $51.80 | $52.40 | $51.80 | $52.40 | 881,190 |
| 1/14/2026 | $52.00 | $52.10 | $51.80 | $51.80 | 1.20M |
| 1/13/2026 | $51.80 | $52.50 | $51.50 | $51.70 | 2.59M |
| 1/12/2026 | $51.50 | $51.80 | $51.40 | $51.60 | 1.00M |
| 1/9/2026 | $51.30 | $51.70 | $51.20 | $51.20 | 830,110 |
| 1/8/2026 | $51.30 | $51.70 | $51.30 | $51.30 | 1.04M |
| 1/7/2026 | $51.20 | $51.60 | $51.10 | $51.40 | 826,097 |
| 1/6/2026 | $51.50 | $51.50 | $51.00 | $51.20 | 1.27M |
| 1/5/2026 | $51.50 | $51.60 | $51.20 | $51.40 | 1.27M |
| 1/2/2026 | $51.00 | $51.50 | $51.00 | $51.30 | 795,853 |
| 12/31/2025 | $51.00 | $51.30 | $50.90 | $50.90 | 1.05M |
| 12/30/2025 | $51.40 | $51.40 | $51.00 | $51.00 | 681,157 |
| 12/29/2025 | $51.00 | $51.50 | $51.00 | $51.40 | 943,447 |
| 12/26/2025 | $50.90 | $51.10 | $50.70 | $50.70 | 1.59M |
| 12/24/2025 | $50.90 | $51.30 | $50.90 | $50.90 | 952,560 |
| 12/23/2025 | $51.10 | $51.40 | $50.90 | $50.90 | 1.07M |
| 12/22/2025 | $51.60 | $51.60 | $51.00 | $51.10 | 1.81M |
| 12/19/2025 | $50.70 | $51.70 | $50.60 | $51.60 | 2.76M |
| 12/18/2025 | $50.80 | $51.10 | $50.60 | $50.60 | 2.56M |
| 12/17/2025 | $51.30 | $51.50 | $50.80 | $50.80 | 2.74M |
| 12/16/2025 | $51.40 | $51.40 | $50.60 | $51.20 | 3.26M |
| 12/15/2025 | $51.60 | $51.80 | $51.40 | $51.40 | 924,369 |
| 12/12/2025 | $51.90 | $51.90 | $51.50 | $51.50 | 957,537 |
| 12/11/2025 | $52.00 | $52.00 | $51.40 | $51.50 | 1.00M |
| 12/10/2025 | $51.70 | $51.90 | $51.60 | $51.60 | 628,187 |
| 12/9/2025 | $51.80 | $51.90 | $51.30 | $51.80 | 1.36M |
| 12/8/2025 | $52.80 | $52.80 | $51.80 | $51.80 | 1.18M |
| 12/5/2025 | $52.70 | $52.70 | $52.20 | $52.60 | 595,966 |
| 12/4/2025 | $52.50 | $52.80 | $52.30 | $52.30 | 933,367 |
| 12/3/2025 | $52.90 | $52.90 | $52.40 | $52.40 | 727,806 |
| 12/2/2025 | $52.70 | $52.70 | $52.30 | $52.70 | 811,851 |
| 12/1/2025 | $53.00 | $53.50 | $52.40 | $52.50 | 1.28M |
| 11/28/2025 | $52.10 | $52.40 | $52.00 | $52.00 | 944,522 |
| 11/27/2025 | $52.00 | $52.30 | $51.70 | $52.00 | 1.82M |
| 11/26/2025 | $51.80 | $52.40 | $51.80 | $52.30 | 1.11M |
| 11/25/2025 | $51.50 | $52.00 | $51.40 | $51.80 | 702,726 |
| 11/24/2025 | $51.20 | $51.80 | $51.20 | $51.50 | 1.15M |
| 11/21/2025 | $51.70 | $51.90 | $51.10 | $51.10 | 1.63M |
| 11/20/2025 | $51.20 | $51.90 | $51.20 | $51.70 | 1.10M |
| 11/19/2025 | $52.20 | $52.20 | $51.00 | $51.00 | 2.91M |
| 11/18/2025 | $52.10 | $52.50 | $51.40 | $51.80 | 2.58M |
| 11/17/2025 | $52.90 | $52.90 | $52.10 | $52.40 | 1.50M |
| 11/14/2025 | $52.70 | $53.20 | $52.00 | $52.50 | 1.08M |
| 11/13/2025 | $53.60 | $53.60 | $52.70 | $52.70 | 1.25M |
| 11/12/2025 | $53.00 | $53.50 | $53.00 | $53.30 | 1.81M |
| 11/11/2025 | $53.10 | $53.40 | $52.60 | $52.80 | 1.48M |
| 11/10/2025 | $53.90 | $54.30 | $52.80 | $53.00 | 2.33M |
| 11/7/2025 | $53.50 | $54.00 | $53.30 | $53.70 | 1.65M |
| 11/6/2025 | $53.70 | $53.70 | $53.20 | $53.70 | 1.89M |
| 11/5/2025 | $53.60 | $53.60 | $52.90 | $53.60 | 1.89M |
| 11/4/2025 | $52.80 | $53.70 | $52.80 | $53.60 | 3.24M |
| 11/3/2025 | $52.10 | $53.00 | $52.10 | $52.70 | 2.39M |
| 10/31/2025 | $52.30 | $52.50 | $51.90 | $52.00 | 2.07M |
| 10/30/2025 | $52.20 | $52.30 | $51.60 | $52.00 | 2.84M |
| 10/29/2025 | $53.00 | $53.10 | $51.70 | $52.20 | 5.04M |
| 10/28/2025 | $54.60 | $54.60 | $52.50 | $53.20 | 5.41M |
| 10/27/2025 | $56.50 | $56.60 | $54.60 | $54.80 | 9.79M |
| 10/23/2025 | $58.00 | $59.80 | $54.10 | $54.20 | 34.98M |
| 10/22/2025 | $51.60 | $56.00 | $50.60 | $55.50 | 20.77M |
| 10/21/2025 | $51.80 | $52.10 | $51.60 | $51.60 | 1.20M |
| 10/20/2025 | $51.90 | $52.20 | $51.30 | $51.60 | 1.35M |
| 10/17/2025 | $51.50 | $52.10 | $51.50 | $51.50 | 2.34M |