2049.TW2049.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $203.00 | $214.00 | $202.50 | $212.50 | 4.91M |
| 1/13/2026 | $208.00 | $208.00 | $200.00 | $203.00 | 3.10M |
| 1/12/2026 | $199.00 | $206.00 | $196.50 | $205.50 | 4.11M |
| 1/9/2026 | $197.00 | $199.00 | $194.50 | $197.00 | 2.34M |
| 1/8/2026 | $197.50 | $198.00 | $193.00 | $194.00 | 1.95M |
| 1/7/2026 | $198.00 | $200.50 | $196.00 | $196.00 | 3.24M |
| 1/6/2026 | $196.00 | $200.00 | $194.00 | $197.00 | 3.35M |
| 1/5/2026 | $197.00 | $199.00 | $192.50 | $195.00 | 1.76M |
| 1/2/2026 | $194.50 | $198.50 | $194.50 | $196.00 | 816,889 |
| 12/31/2025 | $195.00 | $196.00 | $193.00 | $194.00 | 725,007 |
| 12/30/2025 | $196.50 | $196.50 | $193.00 | $194.50 | 675,382 |
| 12/29/2025 | $195.00 | $199.00 | $194.50 | $196.00 | 808,960 |
| 12/26/2025 | $197.50 | $197.50 | $194.00 | $194.50 | 860,604 |
| 12/24/2025 | $197.50 | $199.50 | $196.50 | $196.50 | 832,283 |
| 12/23/2025 | $199.50 | $201.50 | $196.50 | $197.00 | 783,817 |
| 12/22/2025 | $198.00 | $199.50 | $196.00 | $199.00 | 1.31M |
| 12/19/2025 | $194.00 | $197.50 | $193.00 | $196.00 | 1.88M |
| 12/18/2025 | $195.00 | $195.00 | $190.00 | $193.50 | 1.43M |
| 12/17/2025 | $197.50 | $198.50 | $194.00 | $195.50 | 2.01M |
| 12/16/2025 | $198.50 | $200.00 | $196.00 | $197.00 | 1.79M |
| 12/15/2025 | $199.50 | $201.00 | $199.00 | $200.50 | 1.20M |
| 12/12/2025 | $201.50 | $205.50 | $201.00 | $203.50 | 2.92M |
| 12/11/2025 | $201.50 | $204.00 | $200.00 | $200.00 | 2.61M |
| 12/10/2025 | $200.00 | $201.00 | $198.00 | $200.00 | 1.59M |
| 12/9/2025 | $196.50 | $200.00 | $195.00 | $198.50 | 2.34M |
| 12/8/2025 | $200.00 | $201.00 | $195.00 | $196.00 | 2.30M |
| 12/5/2025 | $198.00 | $204.50 | $198.00 | $198.50 | 3.55M |
| 12/4/2025 | $199.00 | $201.00 | $196.00 | $196.00 | 3.43M |
| 12/3/2025 | $193.00 | $194.50 | $192.50 | $193.50 | 818,079 |
| 12/2/2025 | $190.50 | $193.00 | $190.00 | $192.50 | 814,019 |
| 12/1/2025 | $194.00 | $195.50 | $189.00 | $191.50 | 1.85M |
| 11/28/2025 | $189.50 | $193.00 | $189.00 | $193.00 | 1.59M |
| 11/27/2025 | $189.00 | $190.50 | $187.00 | $189.00 | 1.99M |
| 11/26/2025 | $184.50 | $188.00 | $184.50 | $188.00 | 2.04M |
| 11/25/2025 | $182.50 | $184.00 | $181.00 | $184.00 | 2.72M |
| 11/24/2025 | $183.50 | $185.00 | $180.50 | $181.00 | 3.93M |
| 11/21/2025 | $184.50 | $186.00 | $182.00 | $183.50 | 2.38M |
| 11/20/2025 | $189.50 | $191.50 | $186.50 | $186.50 | 3.13M |
| 11/19/2025 | $186.50 | $190.00 | $185.00 | $186.50 | 2.44M |
| 11/18/2025 | $191.00 | $191.50 | $186.00 | $186.50 | 3.84M |
| 11/17/2025 | $200.00 | $200.00 | $193.00 | $193.00 | 4.70M |
| 11/14/2025 | $195.00 | $201.00 | $194.00 | $198.50 | 3.46M |
| 11/13/2025 | $201.00 | $205.00 | $196.50 | $200.00 | 5.01M |
| 11/12/2025 | $209.50 | $210.00 | $204.00 | $205.00 | 5.93M |
| 11/11/2025 | $211.00 | $215.00 | $209.50 | $209.50 | 2.68M |
| 11/10/2025 | $215.50 | $217.00 | $209.00 | $210.00 | 2.89M |
| 11/7/2025 | $216.50 | $216.50 | $212.50 | $214.00 | 1.79M |
| 11/6/2025 | $219.50 | $220.00 | $216.00 | $218.00 | 1.01M |
| 11/5/2025 | $215.00 | $218.00 | $211.00 | $217.50 | 1.95M |
| 11/4/2025 | $229.50 | $230.50 | $216.00 | $217.00 | 4.00M |
| 11/3/2025 | $223.50 | $226.00 | $222.50 | $225.00 | 2.25M |
| 10/31/2025 | $222.00 | $226.00 | $220.50 | $223.50 | 3.39M |
| 10/30/2025 | $221.50 | $225.00 | $219.50 | $220.50 | 2.98M |
| 10/29/2025 | $220.00 | $221.50 | $219.00 | $219.50 | 1.61M |
| 10/28/2025 | $221.50 | $222.00 | $217.50 | $219.00 | 1.90M |
| 10/27/2025 | $223.50 | $227.50 | $219.00 | $220.00 | 2.94M |
| 10/23/2025 | $219.50 | $223.50 | $218.00 | $222.00 | 2.97M |
| 10/22/2025 | $217.00 | $227.50 | $215.50 | $220.50 | 5.69M |
| 10/21/2025 | $212.50 | $219.00 | $211.50 | $216.00 | 3.45M |
| 10/20/2025 | $209.50 | $211.50 | $208.50 | $211.00 | 1.34M |
| 10/17/2025 | $210.00 | $210.00 | $207.50 | $208.00 | 1.69M |
| 10/16/2025 | $210.00 | $212.50 | $209.50 | $210.00 | 1.68M |