2211.TW2211.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $101.00 | $101.50 | $101.00 | $101.50 | 23,000 |
| 1/14/2026 | $101.00 | $101.50 | $100.50 | $100.50 | 823,499 |
| 1/13/2026 | $101.50 | $101.50 | $99.60 | $100.50 | 1.19M |
| 1/12/2026 | $102.00 | $102.00 | $100.00 | $101.00 | 1.11M |
| 1/9/2026 | $102.50 | $102.50 | $101.00 | $102.00 | 769,374 |
| 1/8/2026 | $102.50 | $103.00 | $101.00 | $101.50 | 1.20M |
| 1/7/2026 | $102.00 | $102.50 | $101.00 | $102.00 | 1.19M |
| 1/6/2026 | $99.50 | $101.50 | $99.20 | $101.00 | 1.25M |
| 1/5/2026 | $98.80 | $101.00 | $98.80 | $99.10 | 2.60M |
| 1/2/2026 | $97.30 | $98.70 | $97.20 | $98.40 | 1.41M |
| 12/31/2025 | $98.10 | $98.10 | $96.00 | $96.60 | 1.48M |
| 12/30/2025 | $99.50 | $99.60 | $97.20 | $97.60 | 2.40M |
| 12/29/2025 | $103.00 | $103.50 | $99.30 | $99.70 | 3.50M |
| 12/26/2025 | $102.00 | $104.50 | $101.50 | $103.00 | 5.08M |
| 12/24/2025 | $102.00 | $103.00 | $100.50 | $102.00 | 4.94M |
| 12/23/2025 | $103.50 | $104.00 | $102.00 | $102.00 | 4.60M |
| 12/22/2025 | $105.50 | $107.50 | $103.00 | $103.00 | 5.20M |
| 12/19/2025 | $103.00 | $107.50 | $102.50 | $105.00 | 5.02M |
| 12/18/2025 | $102.50 | $104.50 | $100.00 | $102.50 | 5.66M |
| 12/17/2025 | $111.50 | $111.50 | $102.50 | $102.50 | 8.69M |
| 12/16/2025 | $112.00 | $115.50 | $111.00 | $111.00 | 5.25M |
| 12/15/2025 | $113.00 | $114.00 | $111.00 | $112.50 | 1.08M |
| 12/12/2025 | $113.50 | $114.50 | $111.00 | $113.00 | 944,127 |
| 12/11/2025 | $113.50 | $114.50 | $111.00 | $112.50 | 2.43M |
| 12/10/2025 | $116.00 | $117.00 | $114.00 | $114.50 | 1.17M |
| 12/9/2025 | $119.00 | $119.50 | $116.50 | $116.50 | 1.52M |
| 12/8/2025 | $118.00 | $120.50 | $117.50 | $120.50 | 1.44M |
| 12/5/2025 | $119.50 | $120.00 | $118.50 | $118.50 | 509,446 |
| 12/4/2025 | $119.00 | $121.50 | $118.50 | $119.50 | 782,291 |
| 12/3/2025 | $119.50 | $121.00 | $118.00 | $120.00 | 1.03M |
| 12/2/2025 | $119.50 | $121.00 | $117.00 | $119.50 | 1.00M |
| 12/1/2025 | $118.00 | $119.50 | $116.00 | $119.50 | 2.72M |
| 11/28/2025 | $118.50 | $120.00 | $117.50 | $118.00 | 2.23M |
| 11/27/2025 | $119.50 | $120.00 | $116.50 | $118.50 | 1.98M |
| 11/26/2025 | $121.00 | $121.00 | $119.00 | $120.50 | 1.77M |
| 11/25/2025 | $117.00 | $121.50 | $116.00 | $121.00 | 3.36M |
| 11/24/2025 | $115.00 | $117.50 | $113.00 | $116.50 | 2.24M |
| 11/21/2025 | $110.00 | $114.50 | $110.00 | $114.00 | 2.05M |
| 11/20/2025 | $109.50 | $112.00 | $109.00 | $111.50 | 1.52M |
| 11/19/2025 | $108.50 | $108.50 | $106.00 | $108.00 | 1.43M |
| 11/18/2025 | $106.50 | $110.00 | $106.00 | $110.00 | 1.79M |
| 11/17/2025 | $108.50 | $108.50 | $106.00 | $107.50 | 958,771 |
| 11/14/2025 | $111.50 | $111.50 | $108.00 | $109.00 | 1.17M |
| 11/13/2025 | $111.00 | $115.50 | $110.00 | $112.50 | 2.71M |
| 11/12/2025 | $111.50 | $112.00 | $106.50 | $106.50 | 1.88M |
| 11/11/2025 | $113.00 | $113.00 | $110.50 | $110.50 | 1.20M |
| 11/10/2025 | $114.00 | $114.00 | $111.00 | $112.00 | 997,898 |
| 11/7/2025 | $113.00 | $114.50 | $112.50 | $113.00 | 1.06M |
| 11/6/2025 | $111.50 | $113.00 | $111.00 | $113.00 | 927,486 |
| 11/5/2025 | $109.00 | $111.00 | $108.00 | $111.00 | 1.07M |
| 11/4/2025 | $110.00 | $111.50 | $108.50 | $109.50 | 1.29M |
| 11/3/2025 | $107.50 | $109.50 | $106.50 | $109.50 | 1.22M |
| 10/31/2025 | $108.00 | $108.00 | $105.50 | $106.50 | 997,860 |
| 10/30/2025 | $108.50 | $108.50 | $106.00 | $106.50 | 1.15M |
| 10/29/2025 | $108.50 | $109.50 | $106.00 | $108.50 | 1.46M |
| 10/28/2025 | $110.00 | $111.00 | $107.00 | $108.00 | 1.57M |
| 10/27/2025 | $112.00 | $112.00 | $108.00 | $110.00 | 1.82M |
| 10/23/2025 | $113.00 | $113.50 | $110.00 | $112.00 | 1.16M |
| 10/22/2025 | $112.50 | $113.50 | $111.50 | $113.00 | 1.18M |
| 10/21/2025 | $112.00 | $113.50 | $110.00 | $112.00 | 1.73M |
| 10/20/2025 | $112.50 | $114.00 | $111.00 | $112.00 | 1.44M |
| 10/17/2025 | $111.50 | $114.00 | $110.50 | $112.00 | 1.56M |