2108.TW2108.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.45 | $24.45 | $24.10 | $24.40 | 533,216 |
| 1/14/2026 | $24.20 | $25.00 | $24.15 | $24.70 | 1.57M |
| 1/13/2026 | $24.45 | $24.45 | $23.95 | $24.10 | 509,791 |
| 1/12/2026 | $23.65 | $24.60 | $23.55 | $24.35 | 927,322 |
| 1/9/2026 | $24.00 | $24.05 | $23.55 | $23.65 | 392,440 |
| 1/8/2026 | $24.35 | $24.35 | $23.70 | $23.95 | 906,848 |
| 1/7/2026 | $24.55 | $25.15 | $24.50 | $24.55 | 2.38M |
| 1/6/2026 | $22.80 | $23.30 | $22.80 | $23.10 | 542,180 |
| 1/5/2026 | $23.20 | $23.20 | $22.60 | $22.75 | 718,331 |
| 1/2/2026 | $23.35 | $23.55 | $23.15 | $23.20 | 317,452 |
| 12/31/2025 | $23.90 | $23.95 | $23.40 | $23.45 | 431,567 |
| 12/30/2025 | $22.95 | $23.85 | $22.70 | $23.80 | 1.02M |
| 12/29/2025 | $22.80 | $23.10 | $22.70 | $22.90 | 300,236 |
| 12/26/2025 | $22.70 | $22.85 | $22.55 | $22.80 | 191,206 |
| 12/24/2025 | $22.55 | $22.80 | $22.50 | $22.70 | 436,899 |
| 12/23/2025 | $22.55 | $22.65 | $22.50 | $22.55 | 187,984 |
| 12/22/2025 | $22.65 | $22.80 | $22.50 | $22.50 | 308,213 |
| 12/19/2025 | $22.40 | $22.75 | $22.40 | $22.50 | 310,741 |
| 12/18/2025 | $22.65 | $22.65 | $22.35 | $22.50 | 161,486 |
| 12/17/2025 | $22.95 | $22.95 | $22.50 | $22.55 | 382,800 |
| 12/16/2025 | $22.90 | $22.90 | $22.60 | $22.85 | 408,528 |
| 12/15/2025 | $22.80 | $23.25 | $22.70 | $23.10 | 259,404 |
| 12/12/2025 | $23.15 | $23.30 | $22.90 | $22.90 | 263,902 |
| 12/11/2025 | $23.15 | $23.15 | $22.75 | $22.90 | 211,874 |
| 12/10/2025 | $23.10 | $23.30 | $22.90 | $23.05 | 223,142 |
| 12/9/2025 | $23.10 | $23.35 | $22.95 | $23.20 | 221,009 |
| 12/8/2025 | $23.15 | $23.20 | $23.00 | $23.20 | 235,298 |
| 12/5/2025 | $23.35 | $23.35 | $23.00 | $23.15 | 227,276 |
| 12/4/2025 | $23.55 | $23.70 | $23.20 | $23.40 | 215,087 |
| 12/3/2025 | $23.55 | $23.75 | $23.55 | $23.60 | 240,663 |
| 12/2/2025 | $23.40 | $23.80 | $23.35 | $23.55 | 308,447 |
| 12/1/2025 | $23.55 | $24.00 | $23.45 | $23.55 | 455,938 |
| 11/28/2025 | $23.10 | $23.65 | $23.10 | $23.55 | 496,532 |
| 11/27/2025 | $22.90 | $23.40 | $22.85 | $23.30 | 511,395 |
| 11/26/2025 | $22.60 | $23.00 | $22.60 | $22.90 | 337,383 |
| 11/25/2025 | $22.50 | $22.85 | $22.30 | $22.55 | 358,980 |
| 11/24/2025 | $22.45 | $22.50 | $22.15 | $22.35 | 232,866 |
| 11/21/2025 | $22.35 | $22.45 | $22.05 | $22.25 | 362,584 |
| 11/20/2025 | $22.10 | $22.35 | $22.00 | $22.20 | 247,269 |
| 11/19/2025 | $22.15 | $22.15 | $21.75 | $22.00 | 329,418 |
| 11/18/2025 | $22.70 | $22.70 | $22.00 | $22.00 | 509,184 |
| 11/17/2025 | $23.15 | $23.15 | $22.55 | $22.70 | 495,512 |
| 11/14/2025 | $23.20 | $23.50 | $23.00 | $23.30 | 634,409 |
| 11/13/2025 | $22.80 | $23.40 | $22.80 | $23.35 | 1.14M |
| 11/12/2025 | $21.95 | $23.10 | $21.95 | $22.95 | 1.42M |
| 11/11/2025 | $21.55 | $22.15 | $21.55 | $21.80 | 684,817 |
| 11/10/2025 | $21.45 | $21.60 | $21.30 | $21.55 | 309,108 |
| 11/7/2025 | $21.75 | $21.75 | $21.25 | $21.45 | 634,636 |
| 11/6/2025 | $21.85 | $21.95 | $21.75 | $21.95 | 334,156 |
| 11/5/2025 | $21.85 | $21.85 | $21.35 | $21.60 | 555,604 |
| 11/4/2025 | $21.85 | $22.10 | $21.85 | $21.85 | 421,772 |
| 11/3/2025 | $22.30 | $22.30 | $21.90 | $21.95 | 887,884 |
| 10/31/2025 | $22.60 | $22.60 | $22.30 | $22.30 | 411,595 |
| 10/30/2025 | $22.85 | $23.00 | $22.35 | $22.45 | 798,037 |
| 10/29/2025 | $22.65 | $22.90 | $22.60 | $22.80 | 660,755 |
| 10/28/2025 | $23.25 | $23.25 | $22.45 | $22.55 | 1.69M |
| 10/27/2025 | $23.35 | $23.40 | $23.05 | $23.10 | 719,113 |
| 10/23/2025 | $23.50 | $23.55 | $23.35 | $23.35 | 142,267 |
| 10/22/2025 | $23.15 | $23.50 | $23.15 | $23.45 | 360,532 |
| 10/21/2025 | $23.45 | $23.45 | $23.10 | $23.15 | 373,007 |
| 10/20/2025 | $23.50 | $23.65 | $23.10 | $23.25 | 513,531 |
| 10/17/2025 | $23.40 | $23.65 | $23.40 | $23.50 | 278,175 |