2324.TW2324.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.55 | $31.55 | $30.80 | $31.05 | 24.82M |
| 1/14/2026 | $30.95 | $31.75 | $30.80 | $31.35 | 49.30M |
| 1/13/2026 | $30.50 | $31.10 | $30.45 | $30.90 | 24.43M |
| 1/12/2026 | $29.70 | $31.60 | $29.70 | $30.35 | 34.61M |
| 1/9/2026 | $29.95 | $30.15 | $29.55 | $29.55 | 25.33M |
| 1/8/2026 | $31.05 | $31.05 | $30.05 | $30.05 | 28.30M |
| 1/7/2026 | $30.80 | $31.15 | $30.55 | $30.95 | 26.35M |
| 1/6/2026 | $31.10 | $31.10 | $30.55 | $30.80 | 19.79M |
| 1/5/2026 | $31.20 | $31.35 | $30.80 | $30.80 | 21.86M |
| 1/2/2026 | $30.75 | $31.00 | $30.45 | $30.80 | 20.11M |
| 12/31/2025 | $30.40 | $30.80 | $30.40 | $30.40 | 13.84M |
| 12/30/2025 | $30.65 | $30.65 | $30.05 | $30.35 | 12.35M |
| 12/29/2025 | $30.20 | $30.75 | $30.00 | $30.40 | 18.36M |
| 12/26/2025 | $30.20 | $30.45 | $29.90 | $30.00 | 15.63M |
| 12/24/2025 | $30.05 | $30.45 | $30.00 | $30.00 | 17.14M |
| 12/23/2025 | $30.80 | $30.80 | $30.00 | $30.00 | 24.28M |
| 12/22/2025 | $30.00 | $31.10 | $29.95 | $30.70 | 36.29M |
| 12/19/2025 | $30.00 | $30.00 | $29.60 | $29.70 | 30.60M |
| 12/18/2025 | $29.70 | $30.00 | $29.45 | $29.70 | 21.09M |
| 12/17/2025 | $29.60 | $29.90 | $29.45 | $29.55 | 23.49M |
| 12/16/2025 | $29.20 | $29.65 | $29.15 | $29.40 | 19.62M |
| 12/15/2025 | $29.60 | $29.80 | $29.35 | $29.35 | 18.57M |
| 12/12/2025 | $30.00 | $30.15 | $29.85 | $30.05 | 9.91M |
| 12/11/2025 | $30.15 | $30.15 | $29.65 | $29.85 | 13.31M |
| 12/10/2025 | $30.25 | $30.50 | $29.80 | $29.95 | 17.57M |
| 12/9/2025 | $30.60 | $30.60 | $29.80 | $29.80 | 22.85M |
| 12/8/2025 | $30.35 | $30.55 | $30.20 | $30.55 | 19.80M |
| 12/5/2025 | $30.45 | $30.55 | $30.15 | $30.30 | 12.67M |
| 12/4/2025 | $30.45 | $30.50 | $30.20 | $30.40 | 16.54M |
| 12/3/2025 | $29.70 | $30.25 | $29.60 | $30.15 | 23.66M |
| 12/2/2025 | $29.55 | $29.60 | $29.30 | $29.50 | 13.31M |
| 12/1/2025 | $29.55 | $29.75 | $29.30 | $29.45 | 13.72M |
| 11/28/2025 | $29.70 | $29.70 | $29.25 | $29.35 | 11.71M |
| 11/27/2025 | $29.70 | $29.95 | $29.30 | $29.60 | 23.26M |
| 11/26/2025 | $29.65 | $29.65 | $29.15 | $29.50 | 24.50M |
| 11/25/2025 | $28.95 | $29.55 | $28.95 | $29.55 | 22.80M |
| 11/24/2025 | $28.95 | $29.00 | $28.35 | $28.70 | 41.98M |
| 11/21/2025 | $29.10 | $29.50 | $28.60 | $28.65 | 38.79M |
| 11/20/2025 | $29.85 | $30.00 | $29.40 | $29.40 | 35.20M |
| 11/19/2025 | $28.80 | $29.55 | $28.70 | $29.40 | 44.69M |
| 11/18/2025 | $28.50 | $29.05 | $28.35 | $28.65 | 43.02M |
| 11/17/2025 | $30.00 | $30.00 | $29.05 | $29.05 | 32.13M |
| 11/14/2025 | $30.20 | $30.50 | $29.90 | $29.90 | 33.31M |
| 11/13/2025 | $31.40 | $31.65 | $30.65 | $30.65 | 35.75M |
| 11/12/2025 | $30.70 | $31.05 | $30.50 | $30.85 | 19.08M |
| 11/11/2025 | $31.50 | $31.50 | $30.65 | $30.65 | 36.91M |
| 11/10/2025 | $31.95 | $31.95 | $31.15 | $31.55 | 19.84M |
| 11/7/2025 | $32.50 | $32.65 | $31.65 | $31.65 | 24.83M |
| 11/6/2025 | $32.60 | $33.00 | $32.25 | $32.50 | 19.03M |
| 11/5/2025 | $31.60 | $32.40 | $31.30 | $32.10 | 30.15M |
| 11/4/2025 | $33.40 | $33.65 | $32.25 | $32.35 | 43.28M |
| 11/3/2025 | $33.45 | $33.65 | $33.05 | $33.25 | 24.19M |
| 10/31/2025 | $33.70 | $33.70 | $33.05 | $33.05 | 42.00M |
| 10/30/2025 | $34.30 | $34.45 | $33.45 | $33.85 | 53.20M |
| 10/29/2025 | $35.25 | $36.15 | $34.45 | $34.55 | 92.81M |
| 10/28/2025 | $35.20 | $35.25 | $34.05 | $34.50 | 54.96M |
| 10/27/2025 | $35.55 | $36.30 | $34.65 | $35.20 | 89.35M |
| 10/23/2025 | $35.40 | $35.45 | $34.55 | $35.00 | 83.66M |
| 10/22/2025 | $34.45 | $36.70 | $34.00 | $35.95 | 200.23M |
| 10/21/2025 | $33.15 | $35.65 | $32.60 | $34.30 | 124.19M |
| 10/20/2025 | $33.75 | $33.75 | $32.40 | $32.95 | 54.97M |
| 10/17/2025 | $32.20 | $34.45 | $32.05 | $33.30 | 114.78M |