2227.TW2227.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $54.80 | $54.80 | $52.50 | $52.90 | 47,997 |
| 3/3/2026 | $54.20 | $55.30 | $54.00 | $55.10 | 52,039 |
| 3/2/2026 | $56.40 | $56.40 | $54.60 | $55.40 | 41,106 |
| 2/26/2026 | $56.00 | $56.00 | $54.90 | $56.00 | 47,651 |
| 2/25/2026 | $55.50 | $55.50 | $54.50 | $55.20 | 46,573 |
| 2/24/2026 | $55.20 | $55.80 | $55.00 | $55.50 | 71,066 |
| 2/23/2026 | $54.90 | $56.40 | $53.60 | $56.10 | 123,970 |
| 2/11/2026 | $54.40 | $54.40 | $52.40 | $53.80 | 117,328 |
| 2/10/2026 | $52.90 | $52.90 | $52.30 | $52.80 | 49,372 |
| 2/9/2026 | $52.70 | $52.70 | $52.40 | $52.40 | 44,493 |
| 2/6/2026 | $52.80 | $52.90 | $52.60 | $52.60 | 38,794 |
| 2/5/2026 | $53.00 | $53.20 | $52.70 | $52.80 | 44,499 |
| 2/4/2026 | $54.30 | $54.30 | $52.90 | $53.20 | 35,231 |
| 2/3/2026 | $53.20 | $53.60 | $52.80 | $53.00 | 31,539 |
| 2/2/2026 | $53.40 | $53.40 | $52.90 | $53.00 | 82,315 |
| 1/30/2026 | $53.60 | $54.00 | $53.50 | $54.00 | 29,657 |
| 1/29/2026 | $54.70 | $54.70 | $53.90 | $54.20 | 41,315 |
| 1/28/2026 | $54.30 | $55.20 | $54.10 | $55.20 | 94,738 |
| 1/27/2026 | $54.00 | $54.00 | $53.30 | $54.00 | 53,471 |
| 1/26/2026 | $53.50 | $54.00 | $53.20 | $53.50 | 46,667 |
| 1/23/2026 | $54.00 | $54.00 | $53.50 | $53.50 | 67,421 |
| 1/22/2026 | $54.00 | $54.30 | $53.90 | $54.00 | 23,361 |
| 1/21/2026 | $54.40 | $54.60 | $53.70 | $53.90 | 118,335 |
| 1/20/2026 | $54.70 | $55.50 | $54.50 | $54.50 | 111,272 |
| 1/19/2026 | $54.70 | $55.40 | $54.70 | $54.80 | 97,693 |
| 1/16/2026 | $55.90 | $55.90 | $54.90 | $55.00 | 71,567 |
| 1/15/2026 | $55.90 | $56.20 | $55.00 | $56.00 | 35,212 |
| 1/14/2026 | $54.60 | $55.40 | $54.60 | $55.00 | 26,362 |
| 1/13/2026 | $55.30 | $55.30 | $54.60 | $54.60 | 37,111 |
| 1/12/2026 | $54.60 | $55.10 | $54.60 | $54.70 | 43,481 |
| 1/9/2026 | $54.40 | $54.60 | $54.40 | $54.60 | 16,775 |
| 1/8/2026 | $54.10 | $54.60 | $54.10 | $54.50 | 18,071 |
| 1/7/2026 | $54.50 | $54.50 | $54.10 | $54.10 | 44,729 |
| 1/6/2026 | $54.60 | $54.70 | $54.10 | $54.10 | 14,726 |
| 1/5/2026 | $55.10 | $55.30 | $54.00 | $54.00 | 94,330 |
| 1/2/2026 | $55.50 | $56.00 | $55.10 | $55.10 | 43,903 |
| 12/31/2025 | $55.80 | $55.80 | $54.90 | $55.50 | 17,462 |
| 12/30/2025 | $55.90 | $55.90 | $54.90 | $55.10 | 42,826 |
| 12/29/2025 | $55.00 | $56.00 | $55.00 | $56.00 | 20,693 |
| 12/26/2025 | $55.70 | $55.90 | $55.00 | $55.30 | 21,079 |
| 12/24/2025 | $55.30 | $55.80 | $54.90 | $55.20 | 58,701 |
| 12/23/2025 | $56.30 | $56.30 | $54.70 | $55.40 | 36,275 |
| 12/22/2025 | $57.20 | $57.20 | $54.50 | $56.60 | 52,474 |
| 12/19/2025 | $57.50 | $57.50 | $56.00 | $56.10 | 52,479 |
| 12/18/2025 | $55.00 | $57.70 | $55.00 | $57.00 | 88,184 |
| 12/17/2025 | $54.70 | $55.40 | $54.70 | $54.70 | 13,995 |
| 12/16/2025 | $55.30 | $55.30 | $54.10 | $54.50 | 60,217 |
| 12/15/2025 | $55.50 | $56.30 | $55.40 | $55.50 | 18,161 |
| 12/12/2025 | $56.10 | $56.50 | $55.40 | $55.80 | 21,896 |
| 12/11/2025 | $55.50 | $55.50 | $55.20 | $55.20 | 26,664 |
| 12/10/2025 | $55.60 | $55.90 | $55.40 | $55.40 | 27,064 |
| 12/9/2025 | $56.40 | $56.40 | $55.50 | $55.50 | 34,615 |
| 12/8/2025 | $56.00 | $56.50 | $55.70 | $56.30 | 35,528 |
| 12/5/2025 | $55.90 | $57.00 | $55.50 | $56.00 | 32,379 |
| 12/4/2025 | $56.70 | $56.70 | $55.90 | $55.90 | 8,635 |