2031.TW2031.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.20 | $39.70 | $39.20 | $39.65 | 248,201 |
| 1/14/2026 | $39.05 | $39.15 | $38.60 | $38.60 | 666,590 |
| 1/13/2026 | $39.45 | $39.45 | $38.50 | $38.85 | 586,857 |
| 1/12/2026 | $38.65 | $39.35 | $38.60 | $39.25 | 1.00M |
| 1/9/2026 | $38.80 | $38.90 | $37.85 | $38.55 | 617,344 |
| 1/8/2026 | $40.40 | $40.40 | $38.50 | $38.50 | 2.04M |
| 1/7/2026 | $37.90 | $40.40 | $37.75 | $40.40 | 3.06M |
| 1/6/2026 | $38.15 | $38.15 | $37.55 | $37.60 | 735,950 |
| 1/5/2026 | $37.90 | $38.65 | $37.60 | $38.15 | 1.12M |
| 1/2/2026 | $38.55 | $38.55 | $37.55 | $37.60 | 615,388 |
| 12/31/2025 | $38.20 | $38.85 | $37.95 | $38.00 | 798,845 |
| 12/30/2025 | $38.60 | $38.60 | $37.65 | $37.90 | 554,425 |
| 12/29/2025 | $37.95 | $38.50 | $37.90 | $38.45 | 683,084 |
| 12/26/2025 | $37.55 | $37.75 | $37.55 | $37.65 | 225,904 |
| 12/24/2025 | $37.80 | $37.90 | $37.55 | $37.55 | 193,908 |
| 12/23/2025 | $38.25 | $38.25 | $37.50 | $37.65 | 250,472 |
| 12/22/2025 | $37.95 | $38.05 | $37.70 | $38.00 | 269,285 |
| 12/19/2025 | $37.50 | $37.65 | $37.30 | $37.45 | 351,632 |
| 12/18/2025 | $37.65 | $37.65 | $37.30 | $37.35 | 263,538 |
| 12/17/2025 | $37.80 | $37.90 | $37.45 | $37.45 | 270,589 |
| 12/16/2025 | $37.80 | $37.95 | $37.30 | $37.60 | 548,593 |
| 12/15/2025 | $38.10 | $38.45 | $37.90 | $37.90 | 404,752 |
| 12/12/2025 | $37.80 | $38.10 | $37.55 | $37.55 | 287,321 |
| 12/11/2025 | $37.55 | $37.70 | $37.25 | $37.45 | 303,078 |
| 12/10/2025 | $37.85 | $38.00 | $37.50 | $37.55 | 346,045 |
| 12/9/2025 | $38.25 | $38.30 | $37.80 | $37.85 | 389,965 |
| 12/8/2025 | $38.80 | $38.80 | $38.20 | $38.25 | 325,910 |
| 12/5/2025 | $39.05 | $39.10 | $38.55 | $38.85 | 410,320 |
| 12/4/2025 | $38.70 | $39.25 | $38.70 | $39.05 | 435,235 |
| 12/3/2025 | $39.05 | $39.10 | $38.45 | $38.70 | 358,496 |
| 12/2/2025 | $38.90 | $38.95 | $38.60 | $38.85 | 363,213 |
| 12/1/2025 | $38.60 | $39.50 | $38.60 | $38.80 | 455,261 |
| 11/28/2025 | $39.10 | $39.25 | $38.60 | $38.90 | 492,790 |
| 11/27/2025 | $39.15 | $39.30 | $38.75 | $39.10 | 510,601 |
| 11/26/2025 | $38.30 | $39.50 | $38.15 | $39.10 | 914,803 |
| 11/25/2025 | $37.05 | $38.20 | $37.00 | $38.10 | 1.04M |
| 11/24/2025 | $37.00 | $37.50 | $36.90 | $36.90 | 6.30M |
| 11/21/2025 | $36.40 | $36.95 | $36.00 | $36.85 | 1.13M |
| 11/20/2025 | $36.30 | $36.55 | $36.00 | $36.40 | 776,396 |
| 11/19/2025 | $36.85 | $36.85 | $35.85 | $36.10 | 1.21M |
| 11/18/2025 | $36.95 | $37.30 | $36.60 | $36.75 | 672,504 |
| 11/17/2025 | $37.30 | $37.50 | $36.70 | $36.95 | 1.07M |
| 11/14/2025 | $38.10 | $38.70 | $37.30 | $37.45 | 1.41M |
| 11/13/2025 | $38.20 | $38.40 | $37.95 | $38.10 | 504,317 |
| 11/12/2025 | $38.00 | $38.30 | $37.75 | $38.10 | 605,721 |
| 11/11/2025 | $38.45 | $38.75 | $37.35 | $37.65 | 1.76M |
| 11/10/2025 | $38.95 | $39.30 | $38.55 | $38.65 | 499,552 |
| 11/7/2025 | $38.85 | $39.05 | $38.60 | $39.05 | 700,928 |
| 11/6/2025 | $38.95 | $39.10 | $38.65 | $38.85 | 857,171 |
| 11/5/2025 | $39.15 | $39.15 | $38.35 | $38.75 | 504,240 |
| 11/4/2025 | $39.20 | $39.60 | $39.05 | $39.05 | 340,210 |
| 11/3/2025 | $39.70 | $39.70 | $39.25 | $39.25 | 519,475 |
| 10/31/2025 | $40.10 | $40.10 | $39.70 | $39.70 | 409,169 |
| 10/30/2025 | $40.00 | $40.15 | $39.75 | $39.75 | 559,896 |
| 10/29/2025 | $40.55 | $40.55 | $39.60 | $39.90 | 875,821 |
| 10/28/2025 | $40.95 | $40.95 | $40.20 | $40.25 | 456,769 |
| 10/27/2025 | $40.80 | $40.85 | $40.20 | $40.60 | 533,549 |
| 10/23/2025 | $40.90 | $41.25 | $40.60 | $40.60 | 491,092 |
| 10/22/2025 | $40.75 | $41.10 | $40.45 | $40.60 | 376,261 |
| 10/21/2025 | $41.20 | $41.20 | $40.35 | $40.40 | 645,270 |
| 10/20/2025 | $40.85 | $41.05 | $40.30 | $40.90 | 530,995 |
| 10/17/2025 | $40.90 | $41.35 | $40.75 | $40.85 | 437,221 |