2329.TW2329.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $60.50 | $63.40 | $59.90 | $61.70 | 40.17M |
| 1/15/2026 | $59.20 | $60.00 | $58.10 | $59.90 | 16.68M |
| 1/14/2026 | $59.30 | $60.00 | $58.30 | $59.20 | 17.48M |
| 1/13/2026 | $60.30 | $64.50 | $59.00 | $59.20 | 55.95M |
| 1/12/2026 | $59.60 | $62.50 | $59.00 | $59.90 | 52.77M |
| 1/9/2026 | $55.90 | $57.30 | $52.60 | $57.30 | 27.17M |
| 1/8/2026 | $56.00 | $57.20 | $55.20 | $56.50 | 14.64M |
| 1/7/2026 | $57.40 | $58.30 | $56.00 | $56.00 | 22.83M |
| 1/6/2026 | $55.10 | $56.80 | $54.70 | $56.40 | 19.42M |
| 1/5/2026 | $57.40 | $57.90 | $54.40 | $54.70 | 28.58M |
| 1/2/2026 | $56.00 | $57.00 | $55.40 | $55.90 | 25.66M |
| 12/31/2025 | $56.20 | $59.50 | $55.50 | $56.00 | 51.74M |
| 12/30/2025 | $55.80 | $55.90 | $54.10 | $55.20 | 19.73M |
| 12/29/2025 | $58.00 | $59.00 | $54.30 | $56.00 | 62.30M |
| 12/26/2025 | $54.40 | $56.60 | $54.40 | $56.60 | 38.35M |
| 12/24/2025 | $51.00 | $52.00 | $50.40 | $51.50 | 11.15M |
| 12/23/2025 | $51.10 | $51.30 | $50.00 | $50.30 | 6.81M |
| 12/22/2025 | $50.00 | $51.30 | $49.80 | $51.00 | 12.53M |
| 12/19/2025 | $52.30 | $52.80 | $49.35 | $49.70 | 33.60M |
| 12/18/2025 | $51.00 | $53.90 | $50.80 | $51.70 | 42.42M |
| 12/17/2025 | $49.35 | $52.30 | $49.05 | $51.60 | 39.81M |
| 12/16/2025 | $48.35 | $49.40 | $47.15 | $48.75 | 10.58M |
| 12/15/2025 | $50.00 | $51.10 | $48.55 | $49.00 | 32.81M |
| 12/12/2025 | $47.15 | $50.90 | $47.10 | $50.90 | 35.58M |
| 12/11/2025 | $46.80 | $47.30 | $46.35 | $46.35 | 3.97M |
| 12/10/2025 | $46.60 | $47.15 | $46.15 | $46.55 | 3.35M |
| 12/9/2025 | $47.15 | $47.35 | $46.40 | $46.50 | 4.43M |
| 12/8/2025 | $46.50 | $47.90 | $46.45 | $47.00 | 8.04M |
| 12/5/2025 | $45.40 | $46.30 | $45.20 | $46.30 | 3.51M |
| 12/4/2025 | $45.80 | $45.80 | $45.20 | $45.35 | 4.80M |
| 12/3/2025 | $46.90 | $47.40 | $45.95 | $46.00 | 6.32M |
| 12/2/2025 | $46.25 | $46.70 | $46.05 | $46.15 | 3.44M |
| 12/1/2025 | $47.40 | $47.40 | $46.15 | $46.15 | 4.41M |
| 11/28/2025 | $47.20 | $48.00 | $46.85 | $47.10 | 4.73M |
| 11/27/2025 | $46.50 | $47.25 | $46.50 | $47.00 | 4.92M |
| 11/26/2025 | $48.50 | $48.55 | $46.05 | $46.35 | 14.94M |
| 11/25/2025 | $48.00 | $48.60 | $47.35 | $48.30 | 12.59M |
| 11/24/2025 | $47.20 | $48.35 | $46.40 | $46.50 | 7.98M |
| 11/21/2025 | $47.35 | $47.80 | $45.80 | $46.45 | 11.73M |
| 11/20/2025 | $49.20 | $49.70 | $47.00 | $48.65 | 11.02M |
| 11/19/2025 | $50.30 | $50.40 | $47.55 | $47.55 | 14.96M |
| 11/18/2025 | $51.80 | $53.00 | $50.60 | $50.70 | 20.81M |
| 11/17/2025 | $50.00 | $53.20 | $49.70 | $52.40 | 24.53M |
| 11/14/2025 | $50.80 | $51.70 | $49.05 | $49.40 | 17.35M |
| 11/13/2025 | $51.40 | $53.90 | $50.80 | $52.90 | 41.17M |
| 11/12/2025 | $50.40 | $51.40 | $50.10 | $50.60 | 11.49M |
| 11/11/2025 | $50.60 | $52.50 | $50.30 | $50.50 | 23.97M |
| 11/10/2025 | $48.00 | $51.00 | $47.65 | $50.30 | 21.46M |
| 11/7/2025 | $47.95 | $48.80 | $47.40 | $48.10 | 6.23M |
| 11/6/2025 | $48.20 | $49.70 | $48.10 | $48.40 | 9.49M |
| 11/5/2025 | $46.70 | $47.90 | $45.65 | $47.90 | 9.41M |
| 11/4/2025 | $52.10 | $52.60 | $47.60 | $47.80 | 27.62M |
| 11/3/2025 | $49.00 | $50.70 | $48.85 | $50.60 | 19.30M |
| 10/31/2025 | $48.40 | $49.45 | $48.15 | $48.60 | 7.34M |
| 10/30/2025 | $48.50 | $49.80 | $47.75 | $48.20 | 9.22M |
| 10/29/2025 | $49.30 | $50.20 | $48.00 | $48.00 | 10.15M |
| 10/28/2025 | $49.70 | $49.80 | $48.40 | $48.50 | 9.04M |
| 10/27/2025 | $48.50 | $50.70 | $48.40 | $49.25 | 22.04M |
| 10/23/2025 | $47.40 | $47.75 | $46.75 | $47.05 | 5.21M |
| 10/22/2025 | $48.75 | $48.90 | $47.75 | $47.90 | 6.31M |
| 10/21/2025 | $49.15 | $50.10 | $48.20 | $48.90 | 13.94M |
| 10/20/2025 | $47.30 | $49.60 | $46.80 | $49.05 | 11.78M |