2303.TW2303.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $55.10 | $55.40 | $53.70 | $54.00 | 155.15M |
| 1/13/2026 | $55.50 | $56.60 | $53.80 | $54.90 | 129.44M |
| 1/12/2026 | $57.00 | $57.40 | $54.80 | $55.30 | 187.85M |
| 1/9/2026 | $54.40 | $56.50 | $53.60 | $55.10 | 308.11M |
| 1/8/2026 | $57.00 | $58.40 | $52.10 | $52.80 | 646.73M |
| 1/7/2026 | $50.80 | $54.10 | $50.70 | $54.10 | 232.69M |
| 1/6/2026 | $48.85 | $49.20 | $48.35 | $49.20 | 48.60M |
| 1/5/2026 | $48.50 | $49.00 | $48.10 | $48.50 | 44.71M |
| 1/2/2026 | $49.35 | $49.40 | $48.40 | $48.70 | 29.53M |
| 12/31/2025 | $49.60 | $49.70 | $49.05 | $49.25 | 25.92M |
| 12/30/2025 | $49.50 | $50.00 | $49.35 | $49.50 | 26.48M |
| 12/29/2025 | $49.95 | $49.95 | $49.40 | $49.65 | 21.59M |
| 12/26/2025 | $49.85 | $50.10 | $49.55 | $49.95 | 40.88M |
| 12/24/2025 | $49.90 | $50.00 | $49.30 | $49.65 | 47.85M |
| 12/23/2025 | $51.00 | $51.00 | $49.65 | $50.00 | 46.01M |
| 12/22/2025 | $51.00 | $51.10 | $50.40 | $50.90 | 65.90M |
| 12/19/2025 | $50.30 | $50.70 | $50.10 | $50.70 | 68.22M |
| 12/18/2025 | $50.20 | $50.70 | $49.70 | $50.30 | 62.84M |
| 12/17/2025 | $49.45 | $50.90 | $49.30 | $50.40 | 121.85M |
| 12/16/2025 | $48.75 | $49.20 | $47.90 | $49.20 | 83.19M |
| 12/15/2025 | $48.40 | $48.85 | $48.20 | $48.85 | 43.38M |
| 12/12/2025 | $48.65 | $48.90 | $48.30 | $48.80 | 41.38M |
| 12/11/2025 | $49.55 | $49.60 | $48.00 | $48.65 | 42.12M |
| 12/10/2025 | $49.75 | $49.75 | $49.00 | $49.35 | 42.24M |
| 12/9/2025 | $49.70 | $49.90 | $48.70 | $49.60 | 43.31M |
| 12/8/2025 | $49.75 | $50.00 | $48.45 | $49.30 | 66.83M |
| 12/5/2025 | $48.05 | $49.30 | $48.00 | $48.90 | 83.12M |
| 12/4/2025 | $48.00 | $48.25 | $47.85 | $48.00 | 46.14M |
| 12/3/2025 | $47.65 | $48.30 | $47.35 | $47.50 | 48.74M |
| 12/2/2025 | $46.55 | $47.60 | $46.50 | $47.20 | 45.88M |
| 12/1/2025 | $45.80 | $46.60 | $45.80 | $46.50 | 40.23M |
| 11/28/2025 | $45.50 | $46.00 | $45.20 | $45.80 | 24.69M |
| 11/27/2025 | $45.30 | $45.95 | $45.20 | $45.95 | 31.98M |
| 11/26/2025 | $45.50 | $45.85 | $44.85 | $45.45 | 37.44M |
| 11/25/2025 | $46.05 | $46.10 | $45.05 | $45.10 | 48.76M |
| 11/24/2025 | $45.45 | $46.55 | $45.00 | $46.55 | 96.98M |
| 11/21/2025 | $44.20 | $45.00 | $44.20 | $45.00 | 36.00M |
| 11/20/2025 | $44.90 | $45.00 | $44.25 | $44.65 | 34.08M |
| 11/19/2025 | $44.30 | $45.20 | $44.00 | $44.35 | 36.29M |
| 11/18/2025 | $44.30 | $44.40 | $43.80 | $44.20 | 37.10M |
| 11/17/2025 | $44.05 | $44.35 | $43.80 | $43.85 | 24.92M |
| 11/14/2025 | $44.35 | $44.85 | $44.15 | $44.15 | 33.06M |
| 11/13/2025 | $45.00 | $45.15 | $44.45 | $44.45 | 39.80M |
| 11/12/2025 | $45.20 | $45.55 | $44.90 | $45.00 | 33.05M |
| 11/11/2025 | $45.60 | $46.00 | $45.20 | $45.25 | 28.91M |
| 11/10/2025 | $45.50 | $45.65 | $45.05 | $45.20 | 23.08M |
| 11/7/2025 | $45.50 | $45.60 | $44.90 | $45.00 | 33.48M |
| 11/6/2025 | $47.75 | $47.75 | $45.80 | $45.80 | 60.79M |
| 11/5/2025 | $47.10 | $47.10 | $45.75 | $47.10 | 48.25M |
| 11/4/2025 | $48.75 | $48.75 | $47.15 | $47.40 | 65.47M |
| 11/3/2025 | $47.00 | $48.50 | $46.80 | $47.60 | 96.76M |
| 10/31/2025 | $46.20 | $46.85 | $46.00 | $46.40 | 50.46M |
| 10/30/2025 | $45.60 | $46.20 | $44.80 | $45.85 | 55.85M |
| 10/29/2025 | $46.25 | $46.25 | $45.60 | $45.60 | 28.82M |
| 10/28/2025 | $46.00 | $46.25 | $45.80 | $46.00 | 44.91M |
| 10/27/2025 | $46.05 | $46.45 | $45.60 | $45.60 | 44.63M |
| 10/23/2025 | $45.50 | $45.50 | $45.05 | $45.40 | 15.65M |
| 10/22/2025 | $45.40 | $45.70 | $45.10 | $45.50 | 23.79M |
| 10/21/2025 | $46.20 | $46.30 | $45.45 | $45.45 | 26.10M |
| 10/20/2025 | $46.05 | $46.25 | $45.85 | $46.10 | 33.20M |
| 10/17/2025 | $45.30 | $45.90 | $45.10 | $45.75 | 45.98M |
| 10/16/2025 | $44.90 | $45.30 | $44.65 | $44.90 | 31.65M |