2247.TW2247.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $291.50 | $291.50 | $276.50 | $279.00 | 505,605 |
| 1/15/2026 | $284.00 | $291.00 | $283.00 | $286.00 | 430,516 |
| 1/14/2026 | $283.00 | $283.50 | $281.50 | $281.50 | 145,722 |
| 1/13/2026 | $278.50 | $280.00 | $277.50 | $278.50 | 191,387 |
| 1/12/2026 | $271.50 | $272.50 | $266.50 | $272.00 | 200,782 |
| 1/9/2026 | $274.50 | $274.50 | $270.50 | $271.50 | 101,408 |
| 1/8/2026 | $275.50 | $277.50 | $274.00 | $274.50 | 101,488 |
| 1/7/2026 | $281.50 | $282.50 | $280.00 | $281.50 | 153,078 |
| 1/6/2026 | $281.50 | $282.50 | $277.00 | $278.50 | 250,249 |
| 1/5/2026 | $283.00 | $283.00 | $280.00 | $280.50 | 181,144 |
| 1/2/2026 | $280.50 | $283.00 | $278.50 | $282.00 | 149,601 |
| 12/31/2025 | $282.50 | $284.00 | $281.50 | $281.50 | 81,421 |
| 12/30/2025 | $280.50 | $282.50 | $279.50 | $282.50 | 59,287 |
| 12/29/2025 | $282.00 | $282.00 | $279.50 | $280.50 | 95,961 |
| 12/26/2025 | $283.50 | $284.00 | $280.50 | $281.50 | 120,792 |
| 12/24/2025 | $286.50 | $286.50 | $283.50 | $284.00 | 68,730 |
| 12/23/2025 | $286.00 | $286.00 | $284.50 | $285.50 | 38,254 |
| 12/22/2025 | $288.00 | $288.00 | $285.00 | $286.50 | 33,925 |
| 12/19/2025 | $288.00 | $288.00 | $286.50 | $287.50 | 17,711 |
| 12/18/2025 | $287.00 | $287.00 | $284.50 | $285.00 | 32,783 |
| 12/17/2025 | $287.00 | $288.00 | $285.00 | $286.50 | 56,649 |
| 12/16/2025 | $288.50 | $289.50 | $283.00 | $285.50 | 144,322 |
| 12/15/2025 | $291.00 | $292.00 | $289.00 | $289.00 | 48,435 |
| 12/12/2025 | $293.50 | $295.00 | $292.50 | $292.50 | 33,894 |
| 12/11/2025 | $292.50 | $293.00 | $292.00 | $292.00 | 42,505 |
| 12/10/2025 | $294.50 | $294.50 | $293.00 | $293.00 | 34,677 |
| 12/9/2025 | $294.50 | $295.00 | $293.00 | $293.50 | 41,910 |
| 12/8/2025 | $296.50 | $296.50 | $295.00 | $295.00 | 20,471 |
| 12/5/2025 | $295.50 | $297.00 | $295.50 | $296.00 | 34,816 |
| 12/4/2025 | $294.00 | $297.00 | $294.00 | $296.00 | 41,807 |
| 12/3/2025 | $294.50 | $295.00 | $294.00 | $294.50 | 21,736 |
| 12/2/2025 | $294.50 | $299.00 | $294.00 | $294.00 | 79,339 |
| 12/1/2025 | $296.00 | $298.00 | $292.50 | $292.50 | 59,473 |
| 11/28/2025 | $295.00 | $297.50 | $294.00 | $297.00 | 75,772 |
| 11/27/2025 | $295.00 | $295.50 | $294.00 | $295.00 | 48,390 |
| 11/26/2025 | $293.00 | $296.50 | $291.50 | $293.50 | 171,898 |
| 11/25/2025 | $290.00 | $294.00 | $289.00 | $293.00 | 74,336 |
| 11/24/2025 | $287.00 | $289.50 | $285.50 | $289.00 | 72,979 |
| 11/21/2025 | $285.00 | $286.00 | $283.50 | $283.50 | 73,929 |
| 11/20/2025 | $287.50 | $289.50 | $285.50 | $286.00 | 33,696 |
| 11/19/2025 | $285.00 | $286.50 | $283.50 | $285.00 | 44,431 |
| 11/18/2025 | $287.00 | $287.00 | $283.50 | $284.00 | 104,095 |
| 11/17/2025 | $289.00 | $289.50 | $287.00 | $288.00 | 65,055 |
| 11/14/2025 | $286.50 | $287.00 | $283.00 | $287.00 | 66,232 |
| 11/13/2025 | $286.50 | $286.50 | $284.50 | $286.50 | 55,410 |
| 11/12/2025 | $286.00 | $287.50 | $283.50 | $285.50 | 158,094 |
| 11/11/2025 | $291.00 | $292.50 | $285.50 | $286.00 | 209,015 |
| 11/10/2025 | $291.50 | $291.50 | $289.50 | $290.00 | 41,422 |
| 11/7/2025 | $292.50 | $293.00 | $290.00 | $290.50 | 38,997 |
| 11/6/2025 | $292.00 | $292.50 | $290.50 | $292.50 | 28,875 |
| 11/5/2025 | $290.00 | $291.50 | $289.50 | $290.00 | 95,261 |
| 11/4/2025 | $290.50 | $292.00 | $290.00 | $290.00 | 62,353 |
| 11/3/2025 | $292.00 | $292.00 | $290.50 | $290.50 | 51,197 |
| 10/31/2025 | $292.50 | $292.50 | $290.50 | $290.50 | 44,005 |
| 10/30/2025 | $292.50 | $292.50 | $290.50 | $292.50 | 77,718 |
| 10/29/2025 | $293.00 | $293.00 | $290.00 | $291.50 | 66,785 |
| 10/28/2025 | $290.00 | $292.50 | $290.00 | $291.00 | 60,991 |
| 10/27/2025 | $292.50 | $292.50 | $290.00 | $290.50 | 91,983 |
| 10/23/2025 | $291.00 | $291.00 | $290.00 | $290.50 | 62,735 |
| 10/22/2025 | $292.50 | $292.50 | $290.00 | $292.00 | 48,426 |
| 10/21/2025 | $291.50 | $291.50 | $290.00 | $290.00 | 69,412 |
| 10/20/2025 | $292.50 | $294.50 | $289.00 | $294.50 | 159,195 |