2231.TW2231.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $97.30 | $100.50 | $97.30 | $100.00 | 236,068 |
| 1/15/2026 | $98.80 | $98.80 | $96.40 | $97.00 | 273,299 |
| 1/14/2026 | $97.50 | $98.40 | $96.70 | $98.00 | 334,784 |
| 1/13/2026 | $98.60 | $98.60 | $95.90 | $96.20 | 404,307 |
| 1/12/2026 | $96.90 | $98.60 | $95.10 | $97.90 | 531,885 |
| 1/9/2026 | $97.10 | $98.60 | $94.20 | $96.90 | 694,178 |
| 1/8/2026 | $94.50 | $98.90 | $93.80 | $95.40 | 1.43M |
| 1/7/2026 | $92.90 | $94.40 | $91.60 | $94.20 | 446,266 |
| 1/6/2026 | $94.50 | $94.50 | $91.50 | $91.90 | 474,080 |
| 1/5/2026 | $94.50 | $95.70 | $92.60 | $93.10 | 329,210 |
| 1/2/2026 | $93.10 | $95.20 | $93.00 | $93.30 | 322,280 |
| 12/31/2025 | $94.10 | $94.10 | $91.10 | $92.90 | 568,023 |
| 12/30/2025 | $97.20 | $98.40 | $93.60 | $94.10 | 667,295 |
| 12/29/2025 | $94.30 | $97.60 | $94.30 | $96.10 | 578,846 |
| 12/26/2025 | $95.50 | $95.90 | $93.40 | $94.00 | 309,017 |
| 12/24/2025 | $96.00 | $98.20 | $95.40 | $95.40 | 578,828 |
| 12/23/2025 | $94.70 | $98.40 | $93.90 | $96.30 | 1.17M |
| 12/22/2025 | $91.20 | $94.40 | $91.20 | $94.40 | 579,904 |
| 12/19/2025 | $90.50 | $92.00 | $90.50 | $90.80 | 405,207 |
| 12/18/2025 | $91.10 | $92.00 | $89.80 | $90.50 | 452,503 |
| 12/17/2025 | $91.40 | $92.50 | $91.10 | $91.10 | 316,107 |
| 12/16/2025 | $92.30 | $92.60 | $90.50 | $91.60 | 449,702 |
| 12/15/2025 | $92.00 | $94.40 | $91.80 | $92.70 | 379,281 |
| 12/12/2025 | $94.50 | $94.80 | $93.00 | $93.00 | 309,953 |
| 12/11/2025 | $94.70 | $96.00 | $93.50 | $93.50 | 357,463 |
| 12/10/2025 | $96.00 | $96.70 | $94.30 | $94.40 | 415,783 |
| 12/9/2025 | $96.00 | $97.30 | $95.90 | $95.90 | 298,682 |
| 12/8/2025 | $97.00 | $97.20 | $95.30 | $96.00 | 550,766 |
| 12/5/2025 | $98.20 | $99.20 | $97.00 | $97.40 | 384,767 |
| 12/4/2025 | $99.90 | $101.50 | $98.00 | $98.10 | 529,174 |
| 12/3/2025 | $100.50 | $101.00 | $99.30 | $99.30 | 424,037 |
| 12/2/2025 | $101.00 | $102.00 | $99.30 | $99.80 | 853,707 |
| 12/1/2025 | $103.00 | $103.50 | $101.00 | $101.00 | 735,008 |
| 11/28/2025 | $107.50 | $108.00 | $102.50 | $103.00 | 1.50M |
| 11/27/2025 | $117.00 | $117.50 | $106.00 | $107.50 | 7.19M |
| 11/26/2025 | $103.50 | $112.00 | $103.50 | $112.00 | 4.81M |
| 11/25/2025 | $96.10 | $104.50 | $96.10 | $102.00 | 2.06M |
| 11/24/2025 | $92.50 | $97.20 | $92.50 | $95.50 | 1.11M |
| 11/21/2025 | $94.50 | $94.80 | $90.80 | $92.50 | 840,281 |
| 11/20/2025 | $96.60 | $98.30 | $94.70 | $94.70 | 674,929 |
| 11/19/2025 | $94.30 | $96.40 | $93.40 | $96.00 | 1.16M |
| 11/18/2025 | $94.50 | $96.50 | $93.20 | $94.20 | 654,185 |
| 11/17/2025 | $100.00 | $101.00 | $95.00 | $95.00 | 1.10M |
| 11/14/2025 | $99.90 | $103.00 | $99.70 | $99.80 | 364,564 |
| 11/13/2025 | $100.50 | $103.00 | $99.30 | $101.50 | 615,335 |
| 11/12/2025 | $98.10 | $102.50 | $98.10 | $102.50 | 826,079 |
| 11/11/2025 | $98.90 | $101.00 | $97.80 | $98.30 | 646,329 |
| 11/10/2025 | $100.00 | $100.00 | $97.60 | $98.90 | 1.41M |
| 11/7/2025 | $103.00 | $103.50 | $99.90 | $100.00 | 1.12M |
| 11/6/2025 | $104.50 | $106.00 | $103.00 | $105.00 | 756,263 |
| 11/5/2025 | $105.50 | $110.00 | $104.00 | $104.00 | 2.47M |
| 11/4/2025 | $104.00 | $114.00 | $104.00 | $108.00 | 4.86M |
| 11/3/2025 | $102.00 | $107.00 | $101.50 | $104.00 | 1.08M |
| 10/31/2025 | $102.00 | $102.50 | $101.00 | $101.50 | 382,050 |
| 10/30/2025 | $105.00 | $106.00 | $101.50 | $101.50 | 648,553 |
| 10/29/2025 | $106.50 | $110.00 | $103.00 | $104.00 | 1.36M |
| 10/28/2025 | $106.50 | $106.50 | $104.50 | $105.50 | 762,077 |
| 10/27/2025 | $109.50 | $110.00 | $106.50 | $106.50 | 755,767 |
| 10/23/2025 | $113.00 | $113.50 | $108.50 | $109.50 | 1.15M |
| 10/22/2025 | $114.00 | $115.00 | $108.50 | $112.00 | 1.05M |
| 10/21/2025 | $112.50 | $115.50 | $112.50 | $114.00 | 563,621 |
| 10/20/2025 | $115.00 | $116.00 | $111.50 | $112.00 | 518,596 |