2316.TW2316.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $98.50 | $100.50 | $98.10 | $99.50 | 2.29M |
| 1/13/2026 | $102.00 | $103.00 | $97.70 | $97.90 | 4.24M |
| 1/12/2026 | $98.50 | $103.00 | $98.50 | $101.00 | 5.73M |
| 1/9/2026 | $96.10 | $100.50 | $96.10 | $97.70 | 4.39M |
| 1/8/2026 | $97.20 | $98.10 | $96.00 | $96.00 | 2.28M |
| 1/7/2026 | $98.00 | $98.70 | $96.10 | $97.30 | 2.30M |
| 1/6/2026 | $97.80 | $99.80 | $97.30 | $97.60 | 2.41M |
| 1/5/2026 | $102.00 | $102.50 | $97.00 | $97.50 | 5.36M |
| 1/2/2026 | $103.50 | $104.50 | $101.00 | $101.00 | 2.68M |
| 12/31/2025 | $103.00 | $104.50 | $102.00 | $103.00 | 1.92M |
| 12/30/2025 | $103.00 | $103.00 | $100.50 | $102.50 | 2.32M |
| 12/29/2025 | $104.00 | $105.00 | $100.50 | $103.50 | 2.90M |
| 12/26/2025 | $104.50 | $105.50 | $102.50 | $103.00 | 1.96M |
| 12/24/2025 | $104.00 | $104.00 | $102.50 | $102.50 | 1.22M |
| 12/23/2025 | $105.50 | $105.50 | $102.50 | $103.00 | 1.65M |
| 12/22/2025 | $103.00 | $105.00 | $102.50 | $104.50 | 1.75M |
| 12/19/2025 | $102.50 | $103.00 | $100.50 | $101.50 | 1.78M |
| 12/18/2025 | $103.00 | $104.00 | $101.00 | $101.00 | 1.84M |
| 12/17/2025 | $103.00 | $104.00 | $102.00 | $103.50 | 1.50M |
| 12/16/2025 | $105.50 | $105.50 | $101.00 | $101.50 | 4.65M |
| 12/15/2025 | $104.50 | $107.50 | $102.00 | $106.50 | 2.68M |
| 12/12/2025 | $109.50 | $110.00 | $105.50 | $107.00 | 3.20M |
| 12/11/2025 | $110.00 | $110.00 | $107.00 | $108.50 | 5.55M |
| 12/10/2025 | $111.00 | $111.00 | $106.50 | $107.50 | 5.65M |
| 12/9/2025 | $107.00 | $114.50 | $106.50 | $111.00 | 11.77M |
| 12/8/2025 | $104.50 | $108.50 | $103.50 | $107.00 | 5.83M |
| 12/5/2025 | $103.50 | $104.50 | $101.50 | $104.00 | 3.05M |
| 12/4/2025 | $104.00 | $105.00 | $102.00 | $103.00 | 4.64M |
| 12/3/2025 | $110.50 | $111.00 | $103.50 | $104.50 | 10.21M |
| 12/2/2025 | $121.00 | $121.00 | $109.00 | $109.50 | 16.55M |
| 12/1/2025 | $120.50 | $123.00 | $116.50 | $121.00 | 14.78M |
| 11/28/2025 | $118.50 | $120.00 | $112.50 | $119.00 | 32.55M |
| 11/27/2025 | $109.00 | $117.50 | $108.50 | $117.50 | 38.38M |
| 11/26/2025 | $101.50 | $107.00 | $101.00 | $107.00 | 16.13M |
| 11/25/2025 | $90.40 | $97.50 | $90.20 | $97.50 | 5.79M |
| 11/24/2025 | $90.10 | $90.60 | $88.60 | $88.70 | 1.79M |
| 11/21/2025 | $90.00 | $91.30 | $87.70 | $89.00 | 2.90M |
| 11/20/2025 | $91.50 | $93.80 | $91.50 | $92.60 | 2.95M |
| 11/19/2025 | $89.20 | $90.80 | $88.70 | $88.90 | 2.23M |
| 11/18/2025 | $90.50 | $92.60 | $88.40 | $89.20 | 4.62M |
| 11/17/2025 | $96.70 | $97.10 | $91.80 | $91.80 | 4.83M |
| 11/14/2025 | $98.00 | $99.30 | $96.00 | $96.00 | 5.63M |
| 11/13/2025 | $102.00 | $106.00 | $99.50 | $99.90 | 8.49M |
| 11/12/2025 | $101.00 | $104.00 | $99.20 | $100.50 | 11.60M |
| 11/11/2025 | $97.20 | $99.90 | $97.20 | $97.70 | 5.18M |
| 11/10/2025 | $95.70 | $98.10 | $95.40 | $96.80 | 3.86M |
| 11/7/2025 | $95.00 | $96.20 | $93.80 | $95.40 | 3.95M |
| 11/6/2025 | $95.80 | $97.50 | $95.10 | $96.10 | 5.67M |
| 11/5/2025 | $95.80 | $97.70 | $93.30 | $95.10 | 12.72M |
| 11/4/2025 | $103.50 | $104.50 | $98.00 | $98.00 | 6.65M |
| 11/3/2025 | $102.00 | $103.50 | $101.00 | $102.50 | 5.67M |
| 10/31/2025 | $104.00 | $105.00 | $101.00 | $102.00 | 11.73M |
| 10/30/2025 | $108.50 | $109.00 | $102.00 | $103.00 | 18.09M |
| 10/29/2025 | $102.00 | $110.00 | $102.00 | $110.00 | 29.45M |
| 10/28/2025 | $109.00 | $110.00 | $97.70 | $100.00 | 26.28M |
| 10/27/2025 | $102.00 | $108.50 | $101.50 | $108.50 | 15.90M |
| 10/23/2025 | $99.20 | $100.50 | $97.30 | $98.90 | 4.40M |
| 10/22/2025 | $100.50 | $102.00 | $99.20 | $100.50 | 5.85M |
| 10/21/2025 | $98.70 | $102.00 | $98.50 | $101.50 | 7.89M |
| 10/20/2025 | $95.00 | $100.50 | $95.00 | $97.80 | 7.44M |
| 10/17/2025 | $97.10 | $97.80 | $94.50 | $94.60 | 4.73M |
| 10/16/2025 | $99.20 | $100.50 | $97.00 | $97.10 | 7.56M |