2059.TW2059.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3305.00 | $3350.00 | $3270.00 | $3320.00 | 351,338 |
| 1/13/2026 | $3385.00 | $3405.00 | $3250.00 | $3305.00 | 733,011 |
| 1/12/2026 | $3375.00 | $3375.00 | $3275.00 | $3365.00 | 683,660 |
| 1/9/2026 | $3190.00 | $3325.00 | $3170.00 | $3315.00 | 1.11M |
| 1/8/2026 | $3265.00 | $3275.00 | $3150.00 | $3155.00 | 996,060 |
| 1/7/2026 | $3280.00 | $3350.00 | $3240.00 | $3255.00 | 963,948 |
| 1/6/2026 | $3225.00 | $3310.00 | $3160.00 | $3205.00 | 1.25M |
| 1/5/2026 | $3485.00 | $3485.00 | $3200.00 | $3205.00 | 1.91M |
| 1/2/2026 | $3750.00 | $3750.00 | $3420.00 | $3460.00 | 1.59M |
| 12/31/2025 | $3785.00 | $3835.00 | $3735.00 | $3750.00 | 308,785 |
| 12/30/2025 | $3750.00 | $3820.00 | $3730.00 | $3785.00 | 280,008 |
| 12/29/2025 | $3690.00 | $3765.00 | $3640.00 | $3765.00 | 324,338 |
| 12/26/2025 | $3740.00 | $3745.00 | $3665.00 | $3690.00 | 289,157 |
| 12/24/2025 | $3780.00 | $3795.00 | $3685.00 | $3710.00 | 303,007 |
| 12/23/2025 | $3740.00 | $3820.00 | $3720.00 | $3730.00 | 543,347 |
| 12/22/2025 | $3740.00 | $3740.00 | $3680.00 | $3730.00 | 347,680 |
| 12/19/2025 | $3575.00 | $3685.00 | $3575.00 | $3660.00 | 678,534 |
| 12/18/2025 | $3545.00 | $3565.00 | $3460.00 | $3520.00 | 473,208 |
| 12/17/2025 | $3640.00 | $3675.00 | $3535.00 | $3545.00 | 414,748 |
| 12/16/2025 | $3625.00 | $3640.00 | $3535.00 | $3590.00 | 509,915 |
| 12/15/2025 | $3615.00 | $3655.00 | $3565.00 | $3625.00 | 567,990 |
| 12/12/2025 | $3815.00 | $3930.00 | $3705.00 | $3740.00 | 1.06M |
| 12/11/2025 | $3660.00 | $3860.00 | $3660.00 | $3825.00 | 1.62M |
| 12/10/2025 | $3550.00 | $3615.00 | $3460.00 | $3615.00 | 663,637 |
| 12/9/2025 | $3610.00 | $3675.00 | $3500.00 | $3500.00 | 837,835 |
| 12/8/2025 | $3530.00 | $3600.00 | $3425.00 | $3535.00 | 935,233 |
| 12/5/2025 | $3520.00 | $3570.00 | $3450.00 | $3460.00 | 798,639 |
| 12/4/2025 | $3500.00 | $3500.00 | $3445.00 | $3490.00 | 399,875 |
| 12/3/2025 | $3420.00 | $3455.00 | $3385.00 | $3445.00 | 674,200 |
| 12/2/2025 | $3515.00 | $3560.00 | $3345.00 | $3365.00 | 1.46M |
| 12/1/2025 | $3815.00 | $3820.00 | $3460.00 | $3460.00 | 1.56M |
| 11/28/2025 | $3620.00 | $3920.00 | $3560.00 | $3815.00 | 1.80M |
| 11/27/2025 | $3450.00 | $3650.00 | $3420.00 | $3605.00 | 1.63M |
| 11/26/2025 | $3510.00 | $3510.00 | $3360.00 | $3400.00 | 1.26M |
| 11/25/2025 | $3625.00 | $3660.00 | $3450.00 | $3460.00 | 985,382 |
| 11/24/2025 | $3625.00 | $3685.00 | $3480.00 | $3505.00 | 1.54M |
| 11/21/2025 | $3470.00 | $3610.00 | $3470.00 | $3525.00 | 774,598 |
| 11/20/2025 | $3800.00 | $3830.00 | $3555.00 | $3630.00 | 1.15M |
| 11/19/2025 | $3605.00 | $3705.00 | $3540.00 | $3575.00 | 921,773 |
| 11/18/2025 | $3665.00 | $3675.00 | $3545.00 | $3550.00 | 1.12M |
| 11/17/2025 | $3800.00 | $3835.00 | $3700.00 | $3715.00 | 874,247 |
| 11/14/2025 | $3700.00 | $3790.00 | $3630.00 | $3715.00 | 1.50M |
| 11/13/2025 | $3835.00 | $3875.00 | $3750.00 | $3775.00 | 1.27M |
| 11/12/2025 | $3955.00 | $4205.00 | $3815.00 | $3855.00 | 2.15M |
| 11/11/2025 | $4245.00 | $4310.00 | $4000.00 | $4025.00 | 1.43M |
| 11/10/2025 | $4145.00 | $4280.00 | $4115.00 | $4180.00 | 1.04M |
| 11/7/2025 | $4210.00 | $4285.00 | $4075.00 | $4080.00 | 888,255 |
| 11/6/2025 | $4210.00 | $4400.00 | $4190.00 | $4310.00 | 477,676 |
| 11/5/2025 | $3960.00 | $4220.00 | $3960.00 | $4205.00 | 688,170 |
| 11/4/2025 | $4250.00 | $4335.00 | $4180.00 | $4195.00 | 540,626 |
| 11/3/2025 | $4115.00 | $4320.00 | $4115.00 | $4280.00 | 516,444 |
| 10/31/2025 | $4090.00 | $4155.00 | $4010.00 | $4110.00 | 471,698 |
| 10/30/2025 | $4000.00 | $4095.00 | $3950.00 | $4095.00 | 752,907 |
| 10/29/2025 | $3955.00 | $4050.00 | $3880.00 | $3920.00 | 715,054 |
| 10/28/2025 | $3780.00 | $3860.00 | $3780.00 | $3860.00 | 288,637 |
| 10/27/2025 | $3865.00 | $3875.00 | $3770.00 | $3770.00 | 416,608 |
| 10/23/2025 | $3720.00 | $3810.00 | $3720.00 | $3780.00 | 244,630 |
| 10/22/2025 | $3790.00 | $3855.00 | $3755.00 | $3805.00 | 315,835 |
| 10/21/2025 | $3740.00 | $3890.00 | $3740.00 | $3860.00 | 567,977 |
| 10/20/2025 | $3790.00 | $3835.00 | $3715.00 | $3750.00 | 379,988 |
| 10/17/2025 | $3930.00 | $3930.00 | $3760.00 | $3760.00 | 767,350 |
| 10/16/2025 | $3915.00 | $3985.00 | $3860.00 | $3930.00 | 533,242 |