2312.TW2312.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $34.60 | $35.65 | $33.30 | $33.70 | 405.90M |
| 1/15/2026 | $31.95 | $33.30 | $29.30 | $33.30 | 386.14M |
| 1/14/2026 | $29.70 | $30.30 | $29.60 | $30.30 | 63.98M |
| 1/13/2026 | $26.10 | $27.55 | $26.05 | $27.55 | 213.22M |
| 1/12/2026 | $23.15 | $25.05 | $23.05 | $25.05 | 124.09M |
| 1/9/2026 | $22.70 | $23.15 | $22.30 | $22.80 | 16.79M |
| 1/8/2026 | $23.95 | $23.95 | $22.65 | $22.65 | 31.56M |
| 1/7/2026 | $23.40 | $24.30 | $23.25 | $23.85 | 49.56M |
| 1/6/2026 | $23.20 | $23.25 | $22.90 | $23.25 | 15.93M |
| 1/5/2026 | $23.15 | $23.30 | $22.80 | $23.05 | 22.04M |
| 1/2/2026 | $22.55 | $22.95 | $22.45 | $22.95 | 12.95M |
| 12/31/2025 | $22.55 | $22.95 | $22.35 | $22.40 | 13.00M |
| 12/30/2025 | $22.50 | $22.55 | $22.25 | $22.35 | 9.60M |
| 12/29/2025 | $22.80 | $22.85 | $22.50 | $22.50 | 9.43M |
| 12/26/2025 | $22.80 | $22.85 | $22.50 | $22.65 | 11.29M |
| 12/24/2025 | $23.10 | $23.40 | $22.75 | $22.75 | 25.16M |
| 12/23/2025 | $23.75 | $23.75 | $22.85 | $22.90 | 16.39M |
| 12/22/2025 | $23.20 | $23.70 | $23.10 | $23.40 | 22.92M |
| 12/19/2025 | $22.90 | $23.20 | $22.70 | $22.85 | 12.09M |
| 12/18/2025 | $23.00 | $23.10 | $22.65 | $22.65 | 14.73M |
| 12/17/2025 | $24.20 | $24.60 | $23.00 | $23.20 | 59.16M |
| 12/16/2025 | $23.00 | $23.55 | $22.90 | $23.40 | 32.20M |
| 12/15/2025 | $22.75 | $23.30 | $22.70 | $23.15 | 16.89M |
| 12/12/2025 | $22.30 | $23.45 | $22.25 | $23.15 | 31.52M |
| 12/11/2025 | $22.25 | $22.90 | $22.15 | $22.55 | 14.13M |
| 12/10/2025 | $22.60 | $22.65 | $22.05 | $22.10 | 27.78M |
| 12/9/2025 | $23.65 | $23.70 | $23.00 | $23.00 | 29.66M |
| 12/8/2025 | $23.05 | $23.70 | $23.05 | $23.35 | 35.84M |
| 12/5/2025 | $22.85 | $23.00 | $22.50 | $22.80 | 13.69M |
| 12/4/2025 | $22.95 | $23.15 | $22.75 | $22.80 | 13.58M |
| 12/3/2025 | $22.65 | $23.15 | $22.50 | $22.75 | 21.35M |
| 12/2/2025 | $22.75 | $22.80 | $22.40 | $22.45 | 15.59M |
| 12/1/2025 | $22.55 | $23.00 | $22.50 | $22.90 | 26.88M |
| 11/28/2025 | $22.55 | $22.75 | $22.20 | $22.50 | 13.31M |
| 11/27/2025 | $22.70 | $22.75 | $22.40 | $22.50 | 15.12M |
| 11/26/2025 | $22.40 | $22.55 | $22.05 | $22.55 | 20.52M |
| 11/25/2025 | $21.35 | $22.20 | $21.35 | $22.20 | 21.54M |
| 11/24/2025 | $21.45 | $21.50 | $20.80 | $21.00 | 19.15M |
| 11/21/2025 | $21.65 | $21.90 | $20.80 | $21.25 | 26.46M |
| 11/20/2025 | $22.30 | $22.40 | $21.65 | $21.90 | 29.76M |
| 11/19/2025 | $21.40 | $22.05 | $21.15 | $22.00 | 37.98M |
| 11/18/2025 | $21.15 | $21.45 | $20.75 | $21.05 | 17.26M |
| 11/17/2025 | $21.95 | $22.30 | $21.30 | $21.30 | 15.61M |
| 11/14/2025 | $22.20 | $22.65 | $21.75 | $21.75 | 20.75M |
| 11/13/2025 | $22.20 | $22.70 | $22.10 | $22.50 | 18.72M |
| 11/12/2025 | $22.55 | $22.75 | $22.20 | $22.20 | 19.34M |
| 11/11/2025 | $22.70 | $22.80 | $22.30 | $22.40 | 34.40M |
| 11/10/2025 | $22.25 | $23.85 | $21.80 | $23.50 | 51.00M |
| 11/7/2025 | $22.70 | $22.90 | $22.20 | $22.20 | 13.24M |
| 11/6/2025 | $22.40 | $23.05 | $22.25 | $22.90 | 20.26M |
| 11/5/2025 | $21.85 | $22.45 | $21.70 | $22.05 | 14.90M |
| 11/4/2025 | $23.00 | $23.10 | $22.20 | $22.25 | 17.01M |
| 11/3/2025 | $22.75 | $23.35 | $22.70 | $22.80 | 15.54M |
| 10/31/2025 | $23.15 | $23.20 | $22.60 | $22.75 | 16.29M |
| 10/30/2025 | $23.60 | $23.70 | $22.80 | $23.10 | 34.72M |
| 10/29/2025 | $23.50 | $25.15 | $23.40 | $23.65 | 92.57M |
| 10/28/2025 | $22.95 | $23.60 | $22.75 | $23.05 | 44.24M |
| 10/27/2025 | $22.80 | $23.50 | $22.65 | $22.95 | 44.65M |
| 10/23/2025 | $23.40 | $23.75 | $22.40 | $22.60 | 86.02M |
| 10/22/2025 | $21.55 | $23.80 | $21.55 | $23.80 | 120.54M |
| 10/21/2025 | $22.20 | $22.70 | $21.65 | $21.65 | 42.14M |
| 10/20/2025 | $21.65 | $21.90 | $21.40 | $21.90 | 15.54M |