2204.TW2204.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $58.00 | $59.20 | $58.00 | $58.60 | 1.50M |
| 1/15/2026 | $58.20 | $58.30 | $57.50 | $58.10 | 1.22M |
| 1/14/2026 | $58.10 | $58.70 | $57.90 | $58.10 | 1.05M |
| 1/13/2026 | $58.90 | $58.90 | $57.90 | $58.10 | 1.05M |
| 1/12/2026 | $58.60 | $59.40 | $58.30 | $58.80 | 1.38M |
| 1/9/2026 | $58.40 | $58.60 | $57.50 | $57.80 | 814,007 |
| 1/8/2026 | $58.10 | $58.90 | $58.00 | $58.10 | 835,584 |
| 1/7/2026 | $58.20 | $58.40 | $57.90 | $58.10 | 1.12M |
| 1/6/2026 | $58.30 | $59.00 | $58.20 | $58.20 | 925,379 |
| 1/5/2026 | $58.90 | $58.90 | $58.00 | $58.30 | 1.41M |
| 1/2/2026 | $59.10 | $60.10 | $58.80 | $58.90 | 1.19M |
| 12/31/2025 | $59.90 | $59.90 | $58.50 | $58.60 | 1.26M |
| 12/30/2025 | $59.80 | $60.00 | $59.20 | $59.40 | 657,781 |
| 12/29/2025 | $60.10 | $60.30 | $59.80 | $60.00 | 643,622 |
| 12/26/2025 | $61.10 | $61.10 | $59.80 | $60.10 | 707,835 |
| 12/24/2025 | $60.10 | $61.00 | $60.00 | $61.00 | 1.10M |
| 12/23/2025 | $60.10 | $60.50 | $59.80 | $60.50 | 509,036 |
| 12/22/2025 | $61.50 | $61.60 | $60.00 | $60.20 | 1.26M |
| 12/19/2025 | $60.20 | $61.40 | $60.10 | $61.30 | 2.18M |
| 12/18/2025 | $59.00 | $61.00 | $58.80 | $60.40 | 2.03M |
| 12/17/2025 | $59.50 | $61.00 | $58.90 | $59.10 | 1.58M |
| 12/16/2025 | $59.70 | $59.90 | $59.10 | $59.20 | 890,942 |
| 12/15/2025 | $59.50 | $60.60 | $59.10 | $60.30 | 826,893 |
| 12/12/2025 | $60.10 | $60.60 | $59.10 | $59.50 | 699,058 |
| 12/11/2025 | $58.90 | $60.60 | $58.90 | $60.00 | 1.18M |
| 12/10/2025 | $58.80 | $59.10 | $57.90 | $58.00 | 827,543 |
| 12/9/2025 | $59.50 | $59.90 | $58.90 | $59.00 | 648,041 |
| 12/8/2025 | $60.20 | $60.20 | $59.50 | $59.50 | 489,399 |
| 12/5/2025 | $60.40 | $60.40 | $60.00 | $60.20 | 410,300 |
| 12/4/2025 | $60.70 | $60.90 | $60.10 | $60.50 | 546,186 |
| 12/3/2025 | $60.30 | $60.90 | $59.70 | $60.90 | 963,473 |
| 12/2/2025 | $59.60 | $60.40 | $59.40 | $60.20 | 428,378 |
| 12/1/2025 | $60.30 | $60.60 | $59.30 | $59.40 | 793,664 |
| 11/28/2025 | $60.50 | $60.60 | $59.70 | $60.30 | 958,420 |
| 11/27/2025 | $60.30 | $61.00 | $59.70 | $60.80 | 1.10M |
| 11/26/2025 | $60.60 | $61.00 | $60.10 | $61.00 | 1.28M |
| 11/25/2025 | $60.70 | $60.90 | $59.90 | $60.30 | 1.14M |
| 11/24/2025 | $60.80 | $61.00 | $59.40 | $61.00 | 1.47M |
| 11/21/2025 | $58.90 | $60.40 | $58.30 | $60.40 | 1.94M |
| 11/20/2025 | $58.00 | $59.10 | $58.00 | $59.10 | 783,828 |
| 11/19/2025 | $57.70 | $58.20 | $57.30 | $57.60 | 726,444 |
| 11/18/2025 | $58.30 | $58.40 | $57.30 | $57.60 | 1.45M |
| 11/17/2025 | $61.30 | $61.40 | $58.70 | $58.70 | 1.41M |
| 11/14/2025 | $60.20 | $61.90 | $59.70 | $60.90 | 1.98M |
| 11/13/2025 | $61.40 | $62.70 | $60.00 | $60.50 | 2.01M |
| 11/12/2025 | $58.30 | $61.30 | $58.30 | $59.80 | 2.15M |
| 11/11/2025 | $58.30 | $58.30 | $57.30 | $57.60 | 696,040 |
| 11/10/2025 | $58.00 | $58.40 | $57.00 | $58.10 | 585,657 |
| 11/7/2025 | $58.00 | $58.60 | $57.60 | $58.20 | 392,406 |
| 11/6/2025 | $57.60 | $58.20 | $57.40 | $58.00 | 620,256 |
| 11/5/2025 | $55.60 | $57.30 | $55.20 | $56.80 | 1.11M |
| 11/4/2025 | $57.80 | $57.80 | $56.60 | $56.70 | 1.32M |
| 11/3/2025 | $58.70 | $59.00 | $57.70 | $57.90 | 652,123 |
| 10/31/2025 | $59.30 | $59.30 | $58.30 | $58.30 | 491,007 |
| 10/30/2025 | $59.50 | $59.70 | $58.40 | $58.70 | 1.09M |
| 10/29/2025 | $60.00 | $60.10 | $59.40 | $59.50 | 459,160 |
| 10/28/2025 | $60.70 | $60.70 | $59.40 | $59.80 | 519,739 |
| 10/27/2025 | $62.40 | $62.40 | $59.80 | $60.00 | 1.56M |
| 10/23/2025 | $61.90 | $62.20 | $61.40 | $62.10 | 765,476 |
| 10/22/2025 | $60.30 | $61.90 | $60.30 | $61.90 | 1.26M |
| 10/21/2025 | $60.90 | $60.90 | $59.80 | $60.30 | 815,098 |
| 10/20/2025 | $59.70 | $60.60 | $59.00 | $60.40 | 973,468 |