2338.TW2338.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $39.00 | $41.00 | $38.70 | $40.25 | 3.24M |
| 1/15/2026 | $38.80 | $38.80 | $37.90 | $38.70 | 1.28M |
| 1/14/2026 | $38.05 | $39.40 | $38.05 | $38.80 | 3.14M |
| 1/13/2026 | $37.80 | $37.80 | $36.50 | $37.70 | 1.20M |
| 1/12/2026 | $37.05 | $38.40 | $37.05 | $37.65 | 1.42M |
| 1/9/2026 | $37.15 | $37.20 | $35.55 | $36.95 | 1.46M |
| 1/8/2026 | $38.35 | $38.45 | $36.80 | $37.15 | 3.25M |
| 1/7/2026 | $36.70 | $39.35 | $36.55 | $38.95 | 5.42M |
| 1/6/2026 | $35.55 | $36.75 | $35.55 | $36.55 | 1.18M |
| 1/5/2026 | $36.15 | $36.75 | $35.15 | $35.45 | 1.38M |
| 1/2/2026 | $35.50 | $36.20 | $35.50 | $35.95 | 663,175 |
| 12/31/2025 | $36.15 | $36.80 | $35.35 | $35.35 | 977,219 |
| 12/30/2025 | $35.80 | $36.20 | $34.90 | $36.05 | 817,265 |
| 12/29/2025 | $35.95 | $36.45 | $35.70 | $36.15 | 724,722 |
| 12/26/2025 | $36.40 | $36.85 | $35.75 | $36.00 | 936,009 |
| 12/24/2025 | $37.50 | $37.50 | $35.85 | $36.35 | 2.55M |
| 12/23/2025 | $36.20 | $38.70 | $35.75 | $37.30 | 3.48M |
| 12/22/2025 | $35.60 | $35.75 | $35.30 | $35.75 | 645,884 |
| 12/19/2025 | $34.05 | $35.35 | $34.05 | $35.35 | 1.10M |
| 12/18/2025 | $33.95 | $34.50 | $33.35 | $33.90 | 442,128 |
| 12/17/2025 | $34.65 | $35.35 | $33.85 | $33.95 | 894,058 |
| 12/16/2025 | $36.45 | $36.45 | $34.30 | $34.60 | 1.20M |
| 12/15/2025 | $35.25 | $36.75 | $35.05 | $36.60 | 1.26M |
| 12/12/2025 | $35.95 | $35.95 | $35.20 | $35.25 | 417,704 |
| 12/11/2025 | $35.60 | $36.35 | $35.25 | $35.45 | 484,205 |
| 12/10/2025 | $36.15 | $36.55 | $35.35 | $35.45 | 723,255 |
| 12/9/2025 | $36.50 | $37.00 | $35.35 | $36.15 | 870,378 |
| 12/8/2025 | $35.60 | $36.60 | $35.50 | $36.45 | 584,134 |
| 12/5/2025 | $35.85 | $36.00 | $35.20 | $35.40 | 439,334 |
| 12/4/2025 | $36.55 | $36.55 | $35.70 | $35.90 | 411,252 |
| 12/3/2025 | $35.85 | $36.45 | $35.85 | $36.00 | 397,518 |
| 12/2/2025 | $36.25 | $36.30 | $35.80 | $35.85 | 366,490 |
| 12/1/2025 | $36.45 | $37.45 | $35.90 | $36.05 | 703,435 |
| 11/28/2025 | $35.80 | $37.00 | $35.65 | $36.65 | 913,956 |
| 11/27/2025 | $35.20 | $35.45 | $35.05 | $35.45 | 480,416 |
| 11/26/2025 | $34.30 | $34.95 | $34.30 | $34.90 | 579,265 |
| 11/25/2025 | $33.75 | $34.25 | $33.60 | $34.10 | 494,417 |
| 11/24/2025 | $33.35 | $33.75 | $32.80 | $33.55 | 604,193 |
| 11/21/2025 | $34.00 | $34.00 | $32.85 | $33.15 | 1.01M |
| 11/20/2025 | $34.25 | $35.00 | $34.20 | $34.50 | 893,111 |
| 11/19/2025 | $34.00 | $34.65 | $33.45 | $33.50 | 1.03M |
| 11/18/2025 | $35.70 | $35.70 | $34.10 | $34.20 | 1.26M |
| 11/17/2025 | $35.25 | $36.35 | $35.10 | $36.00 | 1.22M |
| 11/14/2025 | $35.75 | $35.80 | $35.00 | $35.05 | 1.05M |
| 11/13/2025 | $36.75 | $36.90 | $36.00 | $36.10 | 812,259 |
| 11/12/2025 | $36.60 | $37.35 | $36.50 | $36.90 | 766,535 |
| 11/11/2025 | $36.20 | $36.80 | $36.20 | $36.45 | 665,622 |
| 11/10/2025 | $35.75 | $36.25 | $35.00 | $36.15 | 917,014 |
| 11/7/2025 | $35.95 | $36.00 | $35.25 | $35.75 | 871,406 |
| 11/6/2025 | $36.50 | $37.45 | $36.20 | $36.20 | 769,944 |
| 11/5/2025 | $36.00 | $36.40 | $35.35 | $36.10 | 1.11M |
| 11/4/2025 | $38.10 | $38.10 | $36.50 | $36.55 | 1.30M |
| 11/3/2025 | $38.85 | $39.20 | $37.80 | $37.90 | 1.06M |
| 10/31/2025 | $38.05 | $38.50 | $37.65 | $38.50 | 1.14M |
| 10/30/2025 | $39.15 | $39.35 | $37.60 | $38.00 | 2.25M |
| 10/29/2025 | $39.80 | $40.10 | $38.80 | $38.95 | 1.24M |
| 10/28/2025 | $40.80 | $40.90 | $39.35 | $39.40 | 1.29M |
| 10/27/2025 | $39.85 | $41.45 | $39.20 | $40.45 | 2.99M |
| 10/23/2025 | $39.30 | $39.30 | $38.35 | $39.05 | 1.39M |
| 10/22/2025 | $40.35 | $40.50 | $38.95 | $39.35 | 1.75M |
| 10/21/2025 | $39.80 | $40.15 | $39.50 | $39.70 | 1.11M |
| 10/20/2025 | $39.60 | $39.75 | $38.85 | $39.10 | 810,256 |