2207.TW2207.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $540.00 | $548.00 | $539.00 | $541.00 | 417,593 |
| 1/12/2026 | $542.00 | $546.00 | $539.00 | $540.00 | 233,337 |
| 1/9/2026 | $544.00 | $544.00 | $537.00 | $544.00 | 260,507 |
| 1/8/2026 | $542.00 | $548.00 | $539.00 | $539.00 | 265,599 |
| 1/7/2026 | $544.00 | $547.00 | $537.00 | $544.00 | 484,509 |
| 1/6/2026 | $549.00 | $554.00 | $542.00 | $547.00 | 370,833 |
| 1/5/2026 | $546.00 | $553.00 | $537.00 | $549.00 | 392,370 |
| 1/2/2026 | $552.00 | $552.00 | $546.00 | $546.00 | 279,539 |
| 12/31/2025 | $557.00 | $559.00 | $548.00 | $550.00 | 382,330 |
| 12/30/2025 | $567.00 | $567.00 | $556.00 | $556.00 | 368,239 |
| 12/29/2025 | $562.00 | $564.00 | $556.00 | $562.00 | 328,832 |
| 12/26/2025 | $563.00 | $566.00 | $561.00 | $561.00 | 461,416 |
| 12/24/2025 | $562.00 | $563.00 | $554.00 | $562.00 | 780,751 |
| 12/23/2025 | $568.00 | $569.00 | $559.00 | $564.00 | 728,493 |
| 12/22/2025 | $582.00 | $584.00 | $555.00 | $569.00 | 875,431 |
| 12/19/2025 | $573.00 | $587.00 | $570.00 | $581.00 | 1.35M |
| 12/18/2025 | $585.00 | $585.00 | $585.00 | $585.00 | - |
| 12/17/2025 | $596.00 | $599.00 | $580.00 | $585.00 | 733,188 |
| 12/16/2025 | $591.00 | $602.00 | $589.00 | $597.00 | 541,256 |
| 12/15/2025 | $589.00 | $602.00 | $587.00 | $602.00 | 342,647 |
| 12/12/2025 | $598.00 | $607.00 | $595.00 | $595.00 | 218,877 |
| 12/11/2025 | $596.00 | $597.00 | $588.00 | $592.00 | 226,516 |
| 12/10/2025 | $591.00 | $599.00 | $591.00 | $598.00 | 150,941 |
| 12/9/2025 | $595.00 | $595.00 | $588.00 | $591.00 | 155,901 |
| 12/8/2025 | $586.00 | $594.00 | $586.00 | $594.00 | 139,965 |
| 12/5/2025 | $585.00 | $590.00 | $583.00 | $588.00 | 137,895 |
| 12/4/2025 | $584.00 | $589.00 | $583.00 | $588.00 | 144,450 |
| 12/3/2025 | $589.00 | $595.00 | $582.00 | $586.00 | 276,877 |
| 12/2/2025 | $591.00 | $600.00 | $587.00 | $589.00 | 188,095 |
| 12/1/2025 | $602.00 | $607.00 | $589.00 | $589.00 | 368,993 |
| 11/28/2025 | $600.00 | $610.00 | $597.00 | $610.00 | 230,488 |
| 11/27/2025 | $596.00 | $609.00 | $596.00 | $602.00 | 199,597 |
| 11/26/2025 | $600.00 | $607.00 | $597.00 | $605.00 | 226,817 |
| 11/25/2025 | $621.00 | $621.00 | $593.00 | $602.00 | 333,777 |
| 11/24/2025 | $616.00 | $633.00 | $614.00 | $618.00 | 1.13M |
| 11/21/2025 | $607.00 | $622.00 | $603.00 | $621.00 | 492,768 |
| 11/20/2025 | $596.00 | $607.00 | $593.00 | $607.00 | 330,332 |
| 11/19/2025 | $597.00 | $600.00 | $590.00 | $600.00 | 262,077 |
| 11/18/2025 | $584.00 | $594.00 | $583.00 | $593.00 | 280,321 |
| 11/17/2025 | $585.00 | $603.00 | $585.00 | $601.00 | 535,821 |
| 11/14/2025 | $571.00 | $589.00 | $571.00 | $588.00 | 294,620 |
| 11/13/2025 | $578.00 | $578.00 | $572.00 | $574.00 | 181,010 |
| 11/12/2025 | $580.00 | $586.00 | $579.00 | $579.00 | 244,787 |
| 11/11/2025 | $588.00 | $588.00 | $576.00 | $576.00 | 157,771 |
| 11/10/2025 | $585.00 | $588.00 | $582.00 | $587.00 | 197,395 |
| 11/7/2025 | $578.00 | $588.00 | $578.00 | $583.00 | 196,124 |
| 11/6/2025 | $580.00 | $586.00 | $579.00 | $584.00 | 320,516 |
| 11/5/2025 | $572.00 | $578.00 | $568.00 | $578.00 | 209,152 |
| 11/4/2025 | $570.00 | $580.00 | $570.00 | $580.00 | 188,964 |
| 11/3/2025 | $567.00 | $573.00 | $563.00 | $573.00 | 216,179 |
| 10/31/2025 | $572.00 | $574.00 | $565.00 | $566.00 | 210,877 |
| 10/30/2025 | $584.00 | $585.00 | $567.00 | $567.00 | 402,338 |
| 10/29/2025 | $577.00 | $578.00 | $572.00 | $576.00 | 92,683 |
| 10/28/2025 | $581.00 | $581.00 | $571.00 | $576.00 | 178,429 |
| 10/27/2025 | $578.00 | $582.00 | $576.00 | $579.00 | 167,246 |
| 10/23/2025 | $578.00 | $582.00 | $574.00 | $582.00 | 138,909 |
| 10/22/2025 | $576.00 | $582.00 | $572.00 | $582.00 | 103,978 |
| 10/21/2025 | $573.00 | $575.00 | $571.00 | $575.00 | 116,552 |
| 10/20/2025 | $576.00 | $579.00 | $570.00 | $570.00 | 144,478 |
| 10/17/2025 | $570.00 | $582.00 | $570.00 | $578.00 | 210,820 |
| 10/16/2025 | $573.00 | $574.00 | $570.00 | $573.00 | 82,087 |
| 10/15/2025 | $575.00 | $575.00 | $568.00 | $568.00 | 167,479 |