2208.TW2208.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.50 | $21.70 | $21.20 | $21.65 | 4.72M |
| 1/14/2026 | $21.30 | $21.65 | $20.85 | $21.60 | 8.24M |
| 1/13/2026 | $21.25 | $21.50 | $20.55 | $21.10 | 8.60M |
| 1/12/2026 | $20.05 | $20.75 | $19.90 | $20.65 | 5.95M |
| 1/9/2026 | $20.45 | $20.60 | $19.95 | $20.10 | 3.22M |
| 1/8/2026 | $19.60 | $20.40 | $19.60 | $20.10 | 6.31M |
| 1/7/2026 | $19.80 | $19.85 | $19.50 | $19.70 | 3.54M |
| 1/6/2026 | $19.85 | $19.95 | $19.70 | $19.85 | 3.31M |
| 1/5/2026 | $19.95 | $20.10 | $19.85 | $19.85 | 3.04M |
| 1/2/2026 | $20.05 | $20.15 | $19.95 | $19.95 | 2.10M |
| 12/31/2025 | $20.25 | $20.35 | $20.00 | $20.00 | 1.99M |
| 12/30/2025 | $20.80 | $20.95 | $20.25 | $20.25 | 3.17M |
| 12/29/2025 | $20.10 | $20.45 | $20.10 | $20.25 | 2.59M |
| 12/26/2025 | $20.15 | $20.20 | $19.95 | $20.05 | 1.98M |
| 12/24/2025 | $20.50 | $20.50 | $20.05 | $20.15 | 2.45M |
| 12/23/2025 | $20.30 | $20.90 | $20.20 | $20.50 | 4.01M |
| 12/22/2025 | $20.45 | $20.55 | $20.05 | $20.15 | 2.16M |
| 12/19/2025 | $20.00 | $20.30 | $19.90 | $20.30 | 2.55M |
| 12/18/2025 | $19.85 | $20.00 | $19.70 | $19.75 | 1.88M |
| 12/17/2025 | $20.15 | $20.20 | $19.85 | $19.85 | 2.41M |
| 12/16/2025 | $20.40 | $20.45 | $19.80 | $20.00 | 4.13M |
| 12/15/2025 | $19.85 | $21.00 | $19.75 | $20.50 | 3.57M |
| 12/12/2025 | $20.25 | $20.35 | $20.05 | $20.05 | 1.52M |
| 12/11/2025 | $20.10 | $20.40 | $20.00 | $20.05 | 2.43M |
| 12/10/2025 | $20.60 | $20.65 | $20.00 | $20.05 | 4.95M |
| 12/9/2025 | $20.65 | $20.80 | $20.50 | $20.60 | 1.97M |
| 12/8/2025 | $21.10 | $21.10 | $20.50 | $20.50 | 3.69M |
| 12/5/2025 | $21.40 | $21.40 | $20.95 | $21.00 | 2.81M |
| 12/4/2025 | $21.10 | $21.60 | $21.05 | $21.30 | 3.89M |
| 12/3/2025 | $21.05 | $21.45 | $20.90 | $21.00 | 3.82M |
| 12/2/2025 | $21.20 | $21.45 | $21.00 | $21.10 | 4.11M |
| 12/1/2025 | $21.50 | $21.80 | $21.05 | $21.10 | 6.07M |
| 11/28/2025 | $21.80 | $22.00 | $20.80 | $21.45 | 10.46M |
| 11/27/2025 | $23.55 | $23.75 | $21.45 | $21.80 | 24.95M |
| 11/26/2025 | $21.90 | $23.25 | $21.65 | $23.25 | 33.90M |
| 11/25/2025 | $19.60 | $21.15 | $19.45 | $21.15 | 11.41M |
| 11/24/2025 | $18.90 | $19.65 | $18.90 | $19.50 | 5.14M |
| 11/21/2025 | $19.25 | $19.25 | $18.70 | $18.80 | 4.54M |
| 11/20/2025 | $19.25 | $19.45 | $19.00 | $19.35 | 2.99M |
| 11/19/2025 | $19.15 | $19.40 | $19.10 | $19.10 | 2.85M |
| 11/18/2025 | $19.35 | $19.65 | $19.10 | $19.10 | 3.57M |
| 11/17/2025 | $19.65 | $19.75 | $19.35 | $19.35 | 3.33M |
| 11/14/2025 | $19.20 | $20.05 | $19.10 | $19.60 | 8.10M |
| 11/13/2025 | $19.70 | $19.70 | $19.20 | $19.30 | 3.45M |
| 11/12/2025 | $19.25 | $19.70 | $19.20 | $19.65 | 3.23M |
| 11/11/2025 | $19.10 | $19.35 | $19.05 | $19.15 | 3.27M |
| 11/10/2025 | $19.70 | $19.70 | $19.05 | $19.10 | 5.16M |
| 11/7/2025 | $20.15 | $20.25 | $19.65 | $19.70 | 5.33M |
| 11/6/2025 | $20.15 | $20.25 | $19.80 | $20.25 | 4.61M |
| 11/5/2025 | $20.20 | $20.70 | $19.85 | $20.00 | 5.39M |
| 11/4/2025 | $20.50 | $21.00 | $20.35 | $20.40 | 9.30M |
| 11/3/2025 | $19.70 | $20.95 | $19.70 | $20.30 | 8.12M |
| 10/31/2025 | $20.15 | $20.40 | $19.60 | $19.60 | 6.56M |
| 10/30/2025 | $20.00 | $20.40 | $19.90 | $20.15 | 5.06M |
| 10/29/2025 | $20.25 | $20.45 | $20.00 | $20.00 | 4.49M |
| 10/28/2025 | $20.50 | $20.50 | $20.00 | $20.25 | 5.61M |
| 10/27/2025 | $20.65 | $20.75 | $20.10 | $20.20 | 8.26M |
| 10/23/2025 | $20.90 | $21.00 | $20.45 | $20.65 | 7.24M |
| 10/22/2025 | $21.00 | $21.40 | $20.90 | $20.90 | 4.94M |
| 10/21/2025 | $21.00 | $21.30 | $20.75 | $21.15 | 10.05M |
| 10/20/2025 | $21.90 | $22.00 | $21.10 | $21.20 | 8.69M |
| 10/17/2025 | $22.30 | $22.35 | $21.65 | $21.75 | 7.74M |