2331.TW2331.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.80 | $30.35 | $27.75 | $28.95 | 55.93M |
| 1/14/2026 | $27.90 | $28.80 | $27.85 | $28.80 | 24.53M |
| 1/13/2026 | $24.00 | $26.20 | $23.90 | $26.20 | 33.19M |
| 1/12/2026 | $23.20 | $24.20 | $23.10 | $23.85 | 5.93M |
| 1/9/2026 | $23.60 | $23.65 | $22.65 | $23.00 | 3.53M |
| 1/8/2026 | $24.05 | $24.05 | $23.00 | $23.30 | 4.57M |
| 1/7/2026 | $23.40 | $24.15 | $23.20 | $23.85 | 6.88M |
| 1/6/2026 | $22.60 | $23.35 | $22.50 | $23.15 | 4.17M |
| 1/5/2026 | $23.15 | $23.20 | $22.25 | $22.60 | 4.30M |
| 1/2/2026 | $22.30 | $22.90 | $22.30 | $22.85 | 3.88M |
| 12/31/2025 | $22.35 | $22.60 | $22.10 | $22.15 | 3.13M |
| 12/30/2025 | $22.55 | $22.55 | $22.15 | $22.25 | 3.15M |
| 12/29/2025 | $22.95 | $23.05 | $22.60 | $22.60 | 2.62M |
| 12/26/2025 | $23.10 | $23.20 | $22.65 | $22.85 | 3.93M |
| 12/24/2025 | $23.30 | $23.45 | $22.90 | $23.00 | 2.28M |
| 12/23/2025 | $24.20 | $24.20 | $23.10 | $23.15 | 5.18M |
| 12/22/2025 | $23.40 | $23.95 | $23.35 | $23.95 | 4.37M |
| 12/19/2025 | $23.25 | $23.50 | $22.90 | $23.35 | 4.62M |
| 12/18/2025 | $22.85 | $23.40 | $22.85 | $23.15 | 6.40M |
| 12/17/2025 | $24.00 | $24.20 | $22.80 | $22.90 | 12.67M |
| 12/16/2025 | $25.85 | $26.30 | $24.05 | $24.10 | 20.60M |
| 12/15/2025 | $25.15 | $26.50 | $24.50 | $26.10 | 52.86M |
| 12/12/2025 | $23.10 | $25.15 | $22.70 | $25.15 | 34.25M |
| 12/11/2025 | $21.50 | $22.90 | $21.45 | $22.90 | 20.78M |
| 12/10/2025 | $21.65 | $21.65 | $20.75 | $20.85 | 1.80M |
| 12/9/2025 | $21.15 | $21.50 | $21.00 | $21.45 | 1.54M |
| 12/8/2025 | $21.05 | $21.20 | $20.80 | $21.15 | 1.13M |
| 12/5/2025 | $21.35 | $21.45 | $21.05 | $21.05 | 1.41M |
| 12/4/2025 | $21.25 | $21.70 | $21.20 | $21.35 | 2.87M |
| 12/3/2025 | $20.80 | $21.20 | $20.75 | $21.05 | 2.02M |
| 12/2/2025 | $21.00 | $21.05 | $20.50 | $20.60 | 1.24M |
| 12/1/2025 | $21.00 | $21.20 | $20.60 | $21.00 | 2.27M |
| 11/28/2025 | $20.90 | $21.10 | $20.80 | $21.00 | 1.30M |
| 11/27/2025 | $20.60 | $20.95 | $20.50 | $20.90 | 1.61M |
| 11/26/2025 | $20.20 | $20.55 | $20.20 | $20.45 | 1.14M |
| 11/25/2025 | $19.90 | $20.15 | $19.80 | $20.10 | 1.28M |
| 11/24/2025 | $20.15 | $20.35 | $19.55 | $19.65 | 1.26M |
| 11/21/2025 | $20.00 | $20.20 | $19.70 | $19.90 | 2.20M |
| 11/20/2025 | $20.70 | $21.00 | $20.25 | $20.40 | 1.51M |
| 11/19/2025 | $20.45 | $20.80 | $20.00 | $20.40 | 2.76M |
| 11/18/2025 | $20.70 | $20.70 | $20.15 | $20.20 | 1.51M |
| 11/17/2025 | $20.85 | $21.35 | $20.60 | $20.75 | 2.66M |
| 11/14/2025 | $21.00 | $21.20 | $20.50 | $20.50 | 2.21M |
| 11/13/2025 | $20.50 | $21.50 | $20.40 | $21.15 | 4.60M |
| 11/12/2025 | $20.00 | $20.35 | $20.00 | $20.30 | 1.33M |
| 11/11/2025 | $19.85 | $20.50 | $19.85 | $20.00 | 1.60M |
| 11/10/2025 | $20.00 | $20.00 | $19.50 | $19.85 | 1.57M |
| 11/7/2025 | $20.10 | $20.25 | $19.65 | $20.20 | 1.52M |
| 11/6/2025 | $19.90 | $20.35 | $19.80 | $20.30 | 1.51M |
| 11/5/2025 | $19.75 | $19.75 | $19.15 | $19.70 | 1.35M |
| 11/4/2025 | $20.20 | $20.35 | $19.55 | $19.55 | 2.09M |
| 11/3/2025 | $20.35 | $20.65 | $20.20 | $20.20 | 1.07M |
| 10/31/2025 | $21.00 | $21.00 | $20.30 | $20.30 | 2.05M |
| 10/30/2025 | $21.25 | $21.45 | $20.80 | $21.00 | 1.62M |
| 10/29/2025 | $21.40 | $21.60 | $21.10 | $21.20 | 1.66M |
| 10/28/2025 | $21.80 | $21.80 | $21.20 | $21.20 | 1.43M |
| 10/27/2025 | $21.80 | $21.80 | $21.35 | $21.65 | 1.87M |
| 10/23/2025 | $21.75 | $21.80 | $21.30 | $21.45 | 2.05M |
| 10/22/2025 | $21.20 | $22.50 | $21.10 | $21.85 | 6.24M |
| 10/21/2025 | $20.90 | $21.45 | $20.80 | $21.10 | 3.08M |
| 10/20/2025 | $20.65 | $20.80 | $20.20 | $20.65 | 1.28M |
| 10/17/2025 | $21.10 | $21.10 | $20.45 | $20.50 | 1.61M |