2206.TW2206.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $60.40 | $60.40 | $59.80 | $60.20 | 548,179 |
| 1/14/2026 | $60.40 | $60.80 | $60.20 | $60.20 | 732,860 |
| 1/13/2026 | $60.50 | $60.50 | $59.60 | $60.00 | 872,381 |
| 1/12/2026 | $61.00 | $61.00 | $60.30 | $60.40 | 610,567 |
| 1/9/2026 | $60.30 | $61.00 | $60.20 | $60.90 | 763,263 |
| 1/8/2026 | $60.10 | $60.60 | $60.00 | $60.20 | 559,925 |
| 1/7/2026 | $60.00 | $60.30 | $59.80 | $60.10 | 773,931 |
| 1/6/2026 | $59.90 | $60.30 | $59.90 | $60.10 | 755,372 |
| 1/5/2026 | $60.30 | $60.30 | $59.60 | $60.00 | 1.38M |
| 1/2/2026 | $61.60 | $61.70 | $60.10 | $60.60 | 1.29M |
| 12/31/2025 | $61.50 | $61.70 | $61.30 | $61.40 | 721,687 |
| 12/30/2025 | $61.20 | $61.60 | $61.10 | $61.50 | 761,719 |
| 12/29/2025 | $60.40 | $61.20 | $60.40 | $61.20 | 752,231 |
| 12/26/2025 | $60.40 | $60.40 | $59.90 | $60.30 | 789,022 |
| 12/24/2025 | $60.10 | $60.50 | $59.50 | $60.30 | 1.22M |
| 12/23/2025 | $60.30 | $60.40 | $59.90 | $60.10 | 1.03M |
| 12/22/2025 | $60.50 | $60.70 | $60.30 | $60.40 | 621,659 |
| 12/19/2025 | $60.30 | $61.00 | $60.30 | $60.50 | 640,549 |
| 12/18/2025 | $60.50 | $60.60 | $60.00 | $60.30 | 853,799 |
| 12/17/2025 | $60.70 | $60.80 | $60.00 | $60.30 | 673,482 |
| 12/16/2025 | $60.20 | $60.70 | $60.00 | $60.30 | 861,564 |
| 12/15/2025 | $60.80 | $61.00 | $60.50 | $60.60 | 547,886 |
| 12/12/2025 | $61.60 | $61.80 | $61.00 | $61.10 | 459,011 |
| 12/11/2025 | $61.00 | $61.30 | $60.70 | $61.20 | 363,408 |
| 12/10/2025 | $60.50 | $61.20 | $60.50 | $60.80 | 249,299 |
| 12/9/2025 | $61.00 | $61.00 | $60.50 | $60.70 | 642,907 |
| 12/8/2025 | $61.20 | $61.40 | $60.90 | $60.90 | 320,482 |
| 12/5/2025 | $61.40 | $61.60 | $61.20 | $61.40 | 308,507 |
| 12/4/2025 | $61.00 | $61.40 | $61.00 | $61.30 | 260,171 |
| 12/3/2025 | $62.00 | $62.10 | $60.90 | $61.00 | 625,393 |
| 12/2/2025 | $62.10 | $62.40 | $61.80 | $61.80 | 266,337 |
| 12/1/2025 | $61.70 | $62.30 | $61.60 | $61.80 | 218,733 |
| 11/28/2025 | $62.50 | $62.70 | $62.00 | $62.10 | 389,323 |
| 11/27/2025 | $62.00 | $62.50 | $62.00 | $62.50 | 442,130 |
| 11/26/2025 | $61.70 | $62.30 | $61.70 | $62.30 | 441,372 |
| 11/25/2025 | $62.50 | $62.50 | $61.50 | $61.70 | 325,995 |
| 11/24/2025 | $61.20 | $62.20 | $61.20 | $62.10 | 689,524 |
| 11/21/2025 | $61.40 | $61.70 | $60.60 | $60.80 | 495,459 |
| 11/20/2025 | $61.40 | $61.70 | $61.20 | $61.20 | 342,675 |
| 11/19/2025 | $61.90 | $61.90 | $61.00 | $61.00 | 360,713 |
| 11/18/2025 | $62.50 | $62.50 | $61.20 | $61.20 | 933,555 |
| 11/17/2025 | $63.40 | $64.60 | $62.80 | $62.80 | 1.24M |
| 11/14/2025 | $62.40 | $63.90 | $62.30 | $63.40 | 2.57M |
| 11/13/2025 | $61.50 | $61.50 | $60.90 | $60.90 | 295,745 |
| 11/12/2025 | $61.20 | $61.80 | $61.00 | $61.00 | 453,930 |
| 11/11/2025 | $60.70 | $61.30 | $60.50 | $60.80 | 391,664 |
| 11/10/2025 | $61.40 | $61.40 | $60.60 | $60.60 | 529,857 |
| 11/7/2025 | $61.50 | $62.10 | $61.20 | $61.50 | 344,259 |
| 11/6/2025 | $61.20 | $62.00 | $60.80 | $61.80 | 760,568 |
| 11/5/2025 | $60.30 | $60.90 | $59.60 | $60.70 | 703,637 |
| 11/4/2025 | $60.30 | $60.90 | $60.20 | $60.40 | 672,466 |
| 11/3/2025 | $60.40 | $60.70 | $60.20 | $60.30 | 573,816 |
| 10/31/2025 | $61.00 | $61.00 | $60.20 | $60.40 | 705,571 |
| 10/30/2025 | $60.50 | $60.90 | $60.30 | $60.50 | 488,031 |
| 10/29/2025 | $60.90 | $61.00 | $60.50 | $60.50 | 631,915 |
| 10/28/2025 | $61.50 | $61.50 | $60.70 | $60.90 | 439,878 |
| 10/27/2025 | $62.20 | $62.30 | $61.20 | $61.40 | 580,115 |
| 10/23/2025 | $62.30 | $62.30 | $61.60 | $61.90 | 353,218 |
| 10/22/2025 | $61.30 | $62.00 | $61.00 | $61.90 | 879,607 |
| 10/21/2025 | $61.10 | $61.40 | $60.70 | $60.80 | 980,721 |
| 10/20/2025 | $61.30 | $61.60 | $60.60 | $60.60 | 690,115 |
| 10/17/2025 | $60.60 | $61.60 | $60.40 | $61.00 | 1.17M |