2301.TW2301.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $168.00 | $169.00 | $163.50 | $165.00 | 9.18M |
| 1/14/2026 | $163.50 | $168.50 | $162.50 | $167.00 | 14.63M |
| 1/13/2026 | $166.00 | $168.50 | $163.00 | $163.50 | 14.48M |
| 1/12/2026 | $162.00 | $165.50 | $162.00 | $164.50 | 11.16M |
| 1/9/2026 | $161.00 | $162.00 | $157.50 | $160.00 | 13.64M |
| 1/8/2026 | $163.50 | $164.50 | $160.00 | $161.50 | 12.26M |
| 1/7/2026 | $171.50 | $173.00 | $163.00 | $163.50 | 25.91M |
| 1/6/2026 | $170.00 | $171.00 | $166.50 | $170.50 | 19.30M |
| 1/5/2026 | $170.00 | $172.50 | $166.50 | $169.50 | 27.33M |
| 1/2/2026 | $164.50 | $171.50 | $164.50 | $167.00 | 24.70M |
| 12/31/2025 | $164.00 | $164.00 | $160.50 | $163.50 | 14.46M |
| 12/30/2025 | $164.00 | $165.50 | $161.00 | $162.00 | 14.56M |
| 12/29/2025 | $163.50 | $166.00 | $162.00 | $165.00 | 13.45M |
| 12/26/2025 | $165.50 | $165.50 | $160.50 | $162.50 | 16.61M |
| 12/24/2025 | $164.00 | $165.50 | $163.50 | $165.50 | 8.64M |
| 12/23/2025 | $169.00 | $169.00 | $163.00 | $163.00 | 14.88M |
| 12/22/2025 | $162.00 | $171.00 | $161.00 | $169.00 | 36.83M |
| 12/19/2025 | $157.00 | $161.00 | $156.00 | $159.50 | 17.86M |
| 12/18/2025 | $153.50 | $156.00 | $153.00 | $155.00 | 8.85M |
| 12/17/2025 | $152.50 | $156.00 | $152.00 | $154.50 | 9.85M |
| 12/16/2025 | $151.00 | $152.50 | $150.50 | $151.50 | 11.20M |
| 12/15/2025 | $148.50 | $153.00 | $148.00 | $151.50 | 7.54M |
| 12/12/2025 | $154.50 | $155.50 | $152.50 | $153.50 | 9.26M |
| 12/11/2025 | $159.00 | $161.00 | $153.50 | $153.50 | 15.26M |
| 12/10/2025 | $160.50 | $161.00 | $158.00 | $159.50 | 8.05M |
| 12/9/2025 | $160.00 | $161.50 | $159.00 | $159.00 | 6.33M |
| 12/8/2025 | $160.00 | $161.00 | $158.00 | $160.50 | 8.77M |
| 12/5/2025 | $162.50 | $164.50 | $159.00 | $160.00 | 9.90M |
| 12/4/2025 | $161.00 | $163.50 | $160.00 | $162.00 | 10.30M |
| 12/3/2025 | $160.50 | $161.50 | $159.00 | $160.00 | 8.28M |
| 12/2/2025 | $160.00 | $162.00 | $159.50 | $160.00 | 9.73M |
| 12/1/2025 | $158.50 | $162.00 | $156.00 | $159.00 | 11.32M |
| 11/28/2025 | $160.50 | $160.50 | $156.50 | $159.00 | 9.05M |
| 11/27/2025 | $159.50 | $160.00 | $158.00 | $158.00 | 9.18M |
| 11/26/2025 | $157.00 | $161.50 | $156.00 | $158.50 | 19.95M |
| 11/25/2025 | $158.00 | $158.50 | $154.00 | $154.50 | 22.92M |
| 11/24/2025 | $157.00 | $157.50 | $152.50 | $155.00 | 34.30M |
| 11/21/2025 | $154.50 | $155.50 | $150.50 | $153.50 | 25.56M |
| 11/20/2025 | $158.00 | $160.50 | $156.50 | $160.00 | 29.85M |
| 11/19/2025 | $154.50 | $156.50 | $150.00 | $153.50 | 32.96M |
| 11/18/2025 | $160.00 | $160.00 | $152.50 | $154.50 | 49.39M |
| 11/17/2025 | $163.00 | $165.00 | $161.50 | $162.50 | 17.88M |
| 11/14/2025 | $160.50 | $164.00 | $159.50 | $162.50 | 20.87M |
| 11/13/2025 | $167.00 | $168.00 | $164.00 | $164.50 | 18.19M |
| 11/12/2025 | $168.00 | $169.00 | $166.50 | $166.50 | 10.57M |
| 11/11/2025 | $171.00 | $175.00 | $167.50 | $167.50 | 16.32M |
| 11/10/2025 | $168.50 | $170.50 | $167.50 | $169.00 | 12.47M |
| 11/7/2025 | $168.00 | $169.00 | $165.50 | $166.50 | 12.09M |
| 11/6/2025 | $171.00 | $172.00 | $168.00 | $169.00 | 16.41M |
| 11/5/2025 | $165.00 | $169.50 | $164.00 | $169.00 | 20.47M |
| 11/4/2025 | $180.50 | $181.50 | $170.00 | $170.00 | 34.23M |
| 11/3/2025 | $180.00 | $181.50 | $177.00 | $180.00 | 29.04M |
| 10/31/2025 | $179.00 | $181.50 | $173.50 | $179.50 | 45.57M |
| 10/30/2025 | $185.00 | $186.00 | $175.50 | $181.00 | 106.01M |
| 10/29/2025 | $189.00 | $197.00 | $188.00 | $195.00 | 57.33M |
| 10/28/2025 | $181.00 | $194.00 | $180.00 | $188.50 | 68.53M |
| 10/27/2025 | $177.50 | $185.00 | $176.50 | $182.00 | 63.27M |
| 10/23/2025 | $165.00 | $173.50 | $164.50 | $170.50 | 26.20M |
| 10/22/2025 | $164.50 | $169.00 | $164.00 | $167.50 | 15.22M |
| 10/21/2025 | $166.00 | $169.50 | $164.00 | $165.50 | 23.78M |
| 10/20/2025 | $166.00 | $167.50 | $161.00 | $164.50 | 25.08M |
| 10/17/2025 | $167.00 | $169.00 | $164.00 | $165.50 | 25.12M |