2328.TW2328.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $49.00 | $51.00 | $48.20 | $50.30 | 12.91M |
| 1/14/2026 | $47.70 | $49.00 | $47.70 | $48.65 | 4.63M |
| 1/13/2026 | $48.50 | $48.60 | $47.25 | $47.55 | 3.33M |
| 1/12/2026 | $48.00 | $48.70 | $47.85 | $48.30 | 2.20M |
| 1/9/2026 | $48.25 | $48.35 | $47.05 | $47.50 | 2.39M |
| 1/8/2026 | $49.05 | $49.35 | $47.80 | $47.90 | 4.90M |
| 1/7/2026 | $49.00 | $49.60 | $48.70 | $48.80 | 4.95M |
| 1/6/2026 | $48.50 | $49.20 | $48.40 | $49.00 | 4.66M |
| 1/5/2026 | $49.55 | $49.75 | $48.00 | $48.10 | 5.39M |
| 1/2/2026 | $49.30 | $49.60 | $48.80 | $49.55 | 6.24M |
| 12/31/2025 | $48.85 | $49.75 | $48.20 | $49.70 | 13.46M |
| 12/30/2025 | $48.50 | $48.50 | $47.80 | $48.50 | 5.01M |
| 12/29/2025 | $48.50 | $48.70 | $48.05 | $48.05 | 4.65M |
| 12/26/2025 | $48.50 | $48.55 | $47.60 | $48.20 | 6.13M |
| 12/24/2025 | $47.20 | $49.00 | $46.90 | $48.15 | 16.01M |
| 12/23/2025 | $47.20 | $47.30 | $46.60 | $46.65 | 1.33M |
| 12/22/2025 | $46.60 | $47.10 | $46.60 | $47.05 | 2.01M |
| 12/19/2025 | $45.90 | $46.25 | $45.60 | $46.00 | 1.94M |
| 12/18/2025 | $45.85 | $46.10 | $45.40 | $45.40 | 2.29M |
| 12/17/2025 | $46.55 | $46.95 | $45.95 | $45.95 | 2.75M |
| 12/16/2025 | $48.15 | $48.15 | $45.65 | $46.20 | 5.10M |
| 12/15/2025 | $46.60 | $48.80 | $46.10 | $48.10 | 3.32M |
| 12/12/2025 | $47.55 | $47.90 | $47.25 | $47.35 | 1.79M |
| 12/11/2025 | $47.90 | $48.10 | $47.15 | $47.35 | 2.52M |
| 12/10/2025 | $48.40 | $48.80 | $47.35 | $47.50 | 3.20M |
| 12/9/2025 | $48.10 | $48.45 | $47.70 | $48.40 | 3.34M |
| 12/8/2025 | $48.45 | $48.60 | $47.60 | $47.60 | 3.61M |
| 12/5/2025 | $48.80 | $49.60 | $48.60 | $48.80 | 8.40M |
| 12/4/2025 | $48.35 | $49.80 | $48.35 | $48.45 | 11.01M |
| 12/3/2025 | $47.40 | $48.20 | $47.30 | $47.40 | 2.86M |
| 12/2/2025 | $47.15 | $47.80 | $47.00 | $47.05 | 2.53M |
| 12/1/2025 | $47.50 | $47.55 | $46.75 | $47.20 | 2.45M |
| 11/28/2025 | $47.50 | $47.50 | $46.85 | $47.45 | 2.02M |
| 11/27/2025 | $47.45 | $47.60 | $46.85 | $47.20 | 1.82M |
| 11/26/2025 | $46.60 | $47.35 | $46.60 | $46.95 | 2.49M |
| 11/25/2025 | $46.70 | $46.95 | $46.15 | $46.35 | 2.44M |
| 11/24/2025 | $46.25 | $46.25 | $45.40 | $46.00 | 2.60M |
| 11/21/2025 | $46.60 | $46.95 | $45.40 | $45.60 | 4.33M |
| 11/20/2025 | $47.20 | $47.60 | $46.75 | $47.55 | 4.14M |
| 11/19/2025 | $46.50 | $47.10 | $45.65 | $46.00 | 5.06M |
| 11/18/2025 | $47.85 | $48.20 | $46.50 | $46.50 | 6.82M |
| 11/17/2025 | $49.65 | $49.70 | $48.30 | $48.30 | 6.71M |
| 11/14/2025 | $49.90 | $50.90 | $49.10 | $49.95 | 7.52M |
| 11/13/2025 | $51.30 | $51.90 | $50.60 | $50.90 | 6.64M |
| 11/12/2025 | $51.50 | $52.30 | $51.20 | $51.60 | 4.32M |
| 11/11/2025 | $51.60 | $51.90 | $51.00 | $51.00 | 4.50M |
| 11/10/2025 | $51.80 | $51.80 | $50.60 | $50.90 | 8.52M |
| 11/7/2025 | $53.00 | $53.30 | $51.90 | $52.10 | 5.50M |
| 11/6/2025 | $53.30 | $54.10 | $52.80 | $53.70 | 5.62M |
| 11/5/2025 | $51.10 | $53.00 | $50.70 | $53.00 | 7.77M |
| 11/4/2025 | $55.70 | $56.30 | $53.40 | $53.40 | 11.90M |
| 11/3/2025 | $56.20 | $56.50 | $55.30 | $55.70 | 6.96M |
| 10/31/2025 | $56.90 | $57.10 | $56.00 | $56.20 | 9.11M |
| 10/30/2025 | $58.70 | $59.20 | $56.20 | $57.20 | 37.33M |
| 10/29/2025 | $55.80 | $59.70 | $55.80 | $58.50 | 62.60M |
| 10/28/2025 | $56.00 | $56.30 | $54.90 | $55.30 | 9.38M |
| 10/27/2025 | $57.80 | $58.00 | $56.00 | $56.50 | 20.44M |
| 10/23/2025 | $55.80 | $56.70 | $54.70 | $56.60 | 13.78M |
| 10/22/2025 | $56.00 | $56.90 | $55.30 | $55.80 | 9.37M |
| 10/21/2025 | $56.40 | $57.10 | $55.40 | $56.20 | 17.08M |
| 10/20/2025 | $55.00 | $57.50 | $54.40 | $55.80 | 24.50M |