2327.TW2327.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $279.00 | $283.00 | $268.00 | $281.50 | 60.92M |
| 1/15/2026 | $280.00 | $285.00 | $272.50 | $273.50 | 75.07M |
| 1/14/2026 | $268.00 | $285.00 | $265.50 | $278.50 | 132.05M |
| 1/13/2026 | $252.00 | $260.50 | $248.00 | $260.50 | 90.86M |
| 1/12/2026 | $244.50 | $253.00 | $242.50 | $247.50 | 31.14M |
| 1/9/2026 | $238.50 | $244.50 | $234.50 | $241.50 | 24.57M |
| 1/8/2026 | $256.00 | $256.50 | $236.00 | $237.50 | 57.30M |
| 1/7/2026 | $257.00 | $260.00 | $252.50 | $253.00 | 47.71M |
| 1/6/2026 | $248.00 | $254.00 | $247.00 | $253.50 | 62.19M |
| 1/5/2026 | $245.00 | $249.00 | $239.00 | $244.00 | 65.33M |
| 1/2/2026 | $232.50 | $243.00 | $230.00 | $241.00 | 53.71M |
| 12/31/2025 | $225.50 | $232.50 | $222.50 | $231.00 | 34.45M |
| 12/30/2025 | $222.50 | $226.50 | $220.50 | $225.50 | 19.68M |
| 12/29/2025 | $225.00 | $226.00 | $222.50 | $222.50 | 10.56M |
| 12/26/2025 | $224.00 | $225.00 | $222.00 | $224.00 | 7.96M |
| 12/24/2025 | $224.00 | $227.00 | $222.00 | $222.50 | 10.85M |
| 12/23/2025 | $227.50 | $227.50 | $222.50 | $222.50 | 10.62M |
| 12/22/2025 | $224.50 | $227.50 | $223.50 | $226.00 | 10.11M |
| 12/19/2025 | $222.00 | $224.50 | $220.00 | $222.00 | 15.27M |
| 12/18/2025 | $220.00 | $223.00 | $218.00 | $218.00 | 15.70M |
| 12/17/2025 | $224.50 | $225.50 | $220.50 | $221.00 | 14.30M |
| 12/16/2025 | $230.00 | $230.50 | $220.00 | $223.00 | 27.43M |
| 12/15/2025 | $233.00 | $235.00 | $231.00 | $231.00 | 17.09M |
| 12/12/2025 | $237.50 | $238.50 | $233.50 | $237.50 | 17.47M |
| 12/11/2025 | $248.00 | $248.00 | $236.00 | $236.00 | 46.88M |
| 12/10/2025 | $241.00 | $248.50 | $238.50 | $245.50 | 65.28M |
| 12/9/2025 | $239.50 | $241.00 | $237.50 | $239.50 | 24.83M |
| 12/8/2025 | $238.50 | $240.00 | $234.50 | $237.00 | 16.53M |
| 12/5/2025 | $236.50 | $238.00 | $235.00 | $237.00 | 14.79M |
| 12/4/2025 | $234.50 | $237.50 | $233.50 | $236.00 | 16.51M |
| 12/3/2025 | $230.00 | $236.00 | $229.50 | $232.50 | 21.80M |
| 12/2/2025 | $230.00 | $232.50 | $227.00 | $227.50 | 16.76M |
| 12/1/2025 | $235.00 | $235.00 | $229.00 | $229.00 | 21.31M |
| 11/28/2025 | $242.00 | $244.50 | $234.00 | $235.00 | 44.26M |
| 11/27/2025 | $233.00 | $238.00 | $232.00 | $236.00 | 30.14M |
| 11/26/2025 | $230.50 | $232.50 | $227.50 | $232.00 | 18.76M |
| 11/25/2025 | $236.50 | $238.00 | $227.50 | $228.50 | 30.78M |
| 11/24/2025 | $232.00 | $235.00 | $227.50 | $232.50 | 33.97M |
| 11/21/2025 | $226.00 | $232.50 | $225.50 | $229.00 | 37.31M |
| 11/20/2025 | $233.00 | $236.50 | $229.00 | $230.50 | 30.62M |
| 11/19/2025 | $233.00 | $237.00 | $223.00 | $225.00 | 50.04M |
| 11/18/2025 | $227.00 | $240.00 | $227.00 | $229.00 | 61.20M |
| 11/17/2025 | $236.00 | $236.00 | $226.00 | $226.50 | 39.15M |
| 11/14/2025 | $238.00 | $241.50 | $233.50 | $233.50 | 51.93M |
| 11/13/2025 | $232.00 | $244.50 | $229.00 | $243.50 | 87.95M |
| 11/12/2025 | $234.00 | $236.00 | $228.00 | $230.50 | 28.09M |
| 11/11/2025 | $235.00 | $237.50 | $230.50 | $230.50 | 29.14M |
| 11/10/2025 | $234.50 | $237.50 | $228.00 | $230.00 | 36.07M |
| 11/7/2025 | $237.00 | $238.50 | $231.00 | $234.50 | 29.78M |
| 11/6/2025 | $238.00 | $241.00 | $234.00 | $240.00 | 38.86M |
| 11/5/2025 | $225.00 | $235.00 | $224.00 | $233.50 | 70.80M |
| 11/4/2025 | $254.50 | $255.00 | $238.00 | $238.00 | 77.95M |
| 11/3/2025 | $255.00 | $262.00 | $251.00 | $254.00 | 72.74M |
| 10/31/2025 | $247.00 | $254.50 | $245.50 | $249.00 | 54.77M |
| 10/30/2025 | $248.50 | $259.00 | $243.00 | $249.00 | 84.01M |
| 10/29/2025 | $254.00 | $262.00 | $243.00 | $247.50 | 85.18M |
| 10/28/2025 | $247.00 | $248.00 | $242.50 | $246.00 | 81.19M |
| 10/27/2025 | $243.50 | $248.50 | $237.50 | $248.50 | 116.95M |
| 10/23/2025 | $207.50 | $228.50 | $207.00 | $226.00 | 136.15M |
| 10/22/2025 | $206.50 | $208.50 | $203.00 | $208.00 | 72.42M |
| 10/21/2025 | $198.50 | $208.50 | $196.50 | $205.00 | 127.72M |
| 10/20/2025 | $190.50 | $198.00 | $188.00 | $196.00 | 90.46M |