2105.TW2105.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.65 | $31.05 | $30.60 | $30.85 | 4.00M |
| 1/14/2026 | $30.40 | $30.85 | $30.35 | $30.70 | 10.32M |
| 1/13/2026 | $30.45 | $30.90 | $30.10 | $30.30 | 10.21M |
| 1/12/2026 | $30.15 | $30.65 | $30.10 | $30.50 | 11.10M |
| 1/9/2026 | $30.50 | $30.70 | $29.85 | $30.15 | 13.09M |
| 1/8/2026 | $30.15 | $31.10 | $30.15 | $30.40 | 23.37M |
| 1/7/2026 | $29.20 | $29.90 | $28.75 | $29.90 | 30.05M |
| 1/6/2026 | $29.40 | $29.50 | $29.15 | $29.30 | 7.31M |
| 1/5/2026 | $29.55 | $29.55 | $29.20 | $29.40 | 7.72M |
| 1/2/2026 | $29.55 | $29.95 | $29.55 | $29.55 | 4.59M |
| 12/31/2025 | $29.40 | $30.00 | $29.40 | $29.50 | 8.68M |
| 12/30/2025 | $29.50 | $29.60 | $29.15 | $29.40 | 7.64M |
| 12/29/2025 | $29.60 | $29.80 | $29.45 | $29.50 | 7.31M |
| 12/26/2025 | $29.75 | $29.75 | $29.60 | $29.60 | 4.79M |
| 12/24/2025 | $29.85 | $30.05 | $29.70 | $29.70 | 6.25M |
| 12/23/2025 | $30.05 | $30.15 | $29.80 | $29.85 | 10.09M |
| 12/22/2025 | $30.35 | $30.45 | $30.00 | $30.05 | 9.99M |
| 12/19/2025 | $30.35 | $30.55 | $30.20 | $30.30 | 10.83M |
| 12/18/2025 | $30.40 | $30.55 | $30.20 | $30.35 | 6.66M |
| 12/17/2025 | $30.85 | $31.15 | $30.30 | $30.50 | 11.31M |
| 12/16/2025 | $30.85 | $31.15 | $30.65 | $30.80 | 8.27M |
| 12/15/2025 | $30.80 | $31.25 | $30.65 | $30.95 | 6.42M |
| 12/12/2025 | $30.90 | $31.50 | $30.85 | $30.85 | 6.91M |
| 12/11/2025 | $30.85 | $31.10 | $30.70 | $30.80 | 5.04M |
| 12/10/2025 | $30.90 | $31.20 | $30.75 | $30.80 | 3.81M |
| 12/9/2025 | $30.90 | $31.05 | $30.65 | $31.05 | 7.28M |
| 12/8/2025 | $31.20 | $31.35 | $30.85 | $31.05 | 7.92M |
| 12/5/2025 | $31.50 | $31.50 | $30.90 | $31.30 | 8.14M |
| 12/4/2025 | $32.10 | $32.30 | $31.35 | $31.50 | 9.90M |
| 12/3/2025 | $32.15 | $32.50 | $32.10 | $32.15 | 6.78M |
| 12/2/2025 | $31.60 | $32.20 | $31.60 | $32.15 | 6.44M |
| 12/1/2025 | $31.70 | $31.90 | $31.60 | $31.60 | 4.53M |
| 11/28/2025 | $31.80 | $32.15 | $31.75 | $31.80 | 3.76M |
| 11/27/2025 | $32.15 | $32.15 | $31.60 | $32.00 | 9.55M |
| 11/26/2025 | $31.90 | $32.30 | $31.70 | $32.30 | 12.62M |
| 11/25/2025 | $32.40 | $32.45 | $31.65 | $31.90 | 7.01M |
| 11/24/2025 | $32.70 | $33.10 | $32.40 | $32.40 | 14.66M |
| 11/21/2025 | $32.30 | $33.15 | $32.05 | $32.35 | 10.19M |
| 11/20/2025 | $32.40 | $32.60 | $32.10 | $32.40 | 7.33M |
| 11/19/2025 | $32.00 | $32.40 | $31.50 | $32.40 | 11.27M |
| 11/18/2025 | $32.00 | $32.25 | $31.35 | $31.65 | 8.82M |
| 11/17/2025 | $33.00 | $33.30 | $32.00 | $32.25 | 8.36M |
| 11/14/2025 | $32.15 | $33.35 | $31.90 | $32.60 | 11.40M |
| 11/13/2025 | $32.00 | $32.90 | $31.70 | $32.40 | 14.63M |
| 11/12/2025 | $31.45 | $32.65 | $31.30 | $31.90 | 14.27M |
| 11/11/2025 | $31.25 | $31.80 | $31.25 | $31.45 | 8.41M |
| 11/10/2025 | $31.45 | $31.85 | $31.35 | $31.45 | 9.84M |
| 11/7/2025 | $32.15 | $32.50 | $31.45 | $31.45 | 7.59M |
| 11/6/2025 | $32.30 | $32.65 | $32.25 | $32.25 | 6.33M |
| 11/5/2025 | $31.30 | $32.10 | $31.10 | $32.10 | 7.50M |
| 11/4/2025 | $31.05 | $31.35 | $30.80 | $31.35 | 8.90M |
| 11/3/2025 | $31.70 | $31.70 | $31.25 | $31.40 | 7.14M |
| 10/31/2025 | $32.45 | $32.45 | $31.80 | $31.90 | 7.86M |
| 10/30/2025 | $32.25 | $32.95 | $32.25 | $32.45 | 6.19M |
| 10/29/2025 | $32.20 | $32.75 | $32.15 | $32.25 | 5.71M |
| 10/28/2025 | $33.10 | $33.10 | $32.00 | $32.15 | 10.08M |
| 10/27/2025 | $33.35 | $33.45 | $32.90 | $32.90 | 6.51M |
| 10/23/2025 | $33.35 | $33.60 | $33.05 | $33.10 | 6.73M |
| 10/22/2025 | $33.25 | $33.55 | $33.20 | $33.35 | 7.20M |
| 10/21/2025 | $33.45 | $33.55 | $33.00 | $33.20 | 6.50M |
| 10/20/2025 | $33.65 | $33.70 | $33.05 | $33.30 | 8.23M |
| 10/17/2025 | $34.30 | $34.60 | $33.70 | $33.80 | 10.44M |