2228.TW2228.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $106.50 | $106.50 | $105.00 | $106.00 | 68,225 |
| 1/14/2026 | $106.00 | $107.00 | $105.00 | $106.50 | 441,412 |
| 1/13/2026 | $108.00 | $108.00 | $105.00 | $105.50 | 510,785 |
| 1/12/2026 | $109.00 | $110.00 | $106.50 | $106.50 | 620,461 |
| 1/9/2026 | $110.50 | $111.50 | $108.00 | $109.50 | 2.06M |
| 1/8/2026 | $108.00 | $110.00 | $107.50 | $108.50 | 2.16M |
| 1/7/2026 | $106.00 | $110.50 | $105.50 | $110.00 | 2.02M |
| 1/6/2026 | $106.50 | $106.50 | $105.00 | $105.50 | 611,302 |
| 1/5/2026 | $110.50 | $110.50 | $106.50 | $106.50 | 1.43M |
| 1/2/2026 | $105.50 | $109.00 | $105.50 | $109.00 | 1.61M |
| 12/31/2025 | $106.00 | $107.00 | $105.00 | $105.50 | 690,430 |
| 12/30/2025 | $107.50 | $107.50 | $105.00 | $106.00 | 780,647 |
| 12/29/2025 | $109.50 | $110.50 | $108.00 | $108.00 | 1.05M |
| 12/26/2025 | $105.50 | $109.00 | $105.00 | $108.50 | 1.21M |
| 12/24/2025 | $108.50 | $109.00 | $105.00 | $105.50 | 1.02M |
| 12/23/2025 | $111.50 | $111.50 | $107.00 | $108.00 | 1.38M |
| 12/22/2025 | $111.50 | $113.50 | $110.00 | $110.00 | 2.15M |
| 12/21/2025 | $111.50 | $113.50 | $110.00 | $110.00 | 2.13M |
| 12/19/2025 | $112.50 | $113.50 | $110.50 | $110.50 | 2.73M |
| 12/18/2025 | $110.50 | $112.50 | $110.00 | $111.50 | 2.71M |
| 12/17/2025 | $108.50 | $112.50 | $108.00 | $111.50 | 3.88M |
| 12/16/2025 | $108.50 | $111.00 | $106.50 | $109.00 | 2.95M |
| 12/15/2025 | $106.50 | $110.00 | $106.00 | $109.00 | 3.16M |
| 12/12/2025 | $105.00 | $109.00 | $104.50 | $108.00 | 2.43M |
| 12/11/2025 | $106.00 | $106.00 | $104.00 | $105.50 | 1.74M |
| 12/10/2025 | $109.00 | $110.00 | $107.00 | $108.50 | 2.07M |
| 12/9/2025 | $108.00 | $114.00 | $106.00 | $110.00 | 6.86M |
| 12/8/2025 | $103.50 | $110.00 | $103.50 | $109.00 | 8.60M |
| 12/5/2025 | $104.00 | $104.50 | $101.00 | $101.00 | 1.91M |
| 12/4/2025 | $105.50 | $105.50 | $102.00 | $103.00 | 2.11M |
| 12/3/2025 | $104.00 | $105.50 | $101.50 | $104.50 | 3.55M |
| 12/2/2025 | $105.00 | $106.00 | $102.00 | $102.50 | 1.67M |
| 12/1/2025 | $106.00 | $109.00 | $104.00 | $105.00 | 3.47M |
| 11/28/2025 | $100.50 | $108.50 | $100.00 | $106.00 | 4.01M |
| 11/27/2025 | $93.50 | $102.00 | $92.50 | $102.00 | 2.89M |
| 11/26/2025 | $92.30 | $93.60 | $92.10 | $93.10 | 212,612 |
| 11/25/2025 | $92.00 | $92.00 | $91.20 | $92.00 | 109,753 |
| 11/24/2025 | $93.00 | $93.60 | $90.80 | $91.20 | 188,436 |
| 11/21/2025 | $91.60 | $93.10 | $89.90 | $92.80 | 487,474 |
| 11/20/2025 | $92.60 | $93.20 | $91.60 | $92.30 | 424,423 |
| 11/19/2025 | $91.30 | $93.20 | $90.30 | $90.50 | 758,825 |
| 11/18/2025 | $96.50 | $99.60 | $90.10 | $90.80 | 1.98M |
| 11/17/2025 | $91.40 | $95.40 | $91.20 | $95.00 | 746,719 |
| 11/14/2025 | $90.90 | $91.50 | $90.00 | $90.30 | 302,630 |
| 11/13/2025 | $90.30 | $91.70 | $89.80 | $91.40 | 586,085 |
| 11/12/2025 | $92.90 | $93.80 | $90.80 | $90.80 | 663,914 |
| 11/11/2025 | $92.60 | $94.20 | $92.20 | $92.90 | 231,269 |
| 11/10/2025 | $93.00 | $93.10 | $92.40 | $92.50 | 202,861 |
| 11/7/2025 | $93.70 | $94.20 | $92.90 | $93.00 | 311,627 |
| 11/6/2025 | $95.30 | $96.10 | $94.10 | $94.20 | 224,851 |
| 11/5/2025 | $94.30 | $95.60 | $92.40 | $95.20 | 633,567 |
| 11/4/2025 | $95.80 | $96.50 | $94.30 | $94.30 | 664,385 |
| 11/3/2025 | $95.30 | $95.70 | $93.40 | $94.70 | 799,703 |
| 10/31/2025 | $96.70 | $97.20 | $93.30 | $95.00 | 1.31M |
| 10/30/2025 | $99.50 | $99.50 | $95.50 | $96.00 | 579,948 |
| 10/29/2025 | $100.00 | $100.50 | $98.80 | $98.80 | 370,389 |
| 10/28/2025 | $99.80 | $101.50 | $99.70 | $100.00 | 509,869 |
| 10/27/2025 | $99.90 | $100.50 | $98.10 | $99.40 | 381,838 |
| 10/23/2025 | $99.90 | $100.50 | $98.70 | $98.90 | 299,335 |
| 10/22/2025 | $100.00 | $101.00 | $99.00 | $99.90 | 668,280 |
| 10/21/2025 | $97.00 | $100.50 | $97.00 | $99.20 | 663,907 |
| 10/20/2025 | $95.70 | $96.90 | $94.90 | $96.90 | 416,684 |
| 10/17/2025 | $97.40 | $97.40 | $95.50 | $95.60 | 395,817 |