2344.TW2344.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $99.80 | $100.00 | $99.10 | $99.20 | 22.66M |
| 1/14/2026 | $99.00 | $100.50 | $99.00 | $99.80 | 23.63M |
| 1/13/2026 | $104.50 | $104.50 | $98.50 | $99.80 | 42.98M |
| 1/12/2026 | $98.10 | $102.50 | $96.50 | $102.00 | 56.47M |
| 1/9/2026 | $103.50 | $103.50 | $97.70 | $97.80 | 83.41M |
| 1/8/2026 | $105.50 | $109.50 | $104.00 | $108.50 | 200.42M |
| 1/7/2026 | $109.00 | $110.50 | $104.50 | $106.50 | 351.79M |
| 1/6/2026 | $95.80 | $104.50 | $95.00 | $104.00 | 403.57M |
| 1/5/2026 | $95.00 | $96.80 | $91.60 | $95.50 | 435.52M |
| 1/2/2026 | $83.10 | $90.80 | $82.10 | $90.80 | 414.79M |
| 12/31/2025 | $84.10 | $86.50 | $82.20 | $82.60 | 340.68M |
| 12/30/2025 | $77.20 | $84.40 | $77.20 | $83.70 | 405.32M |
| 12/29/2025 | $76.90 | $77.90 | $75.60 | $76.90 | 166.64M |
| 12/26/2025 | $78.00 | $79.10 | $76.00 | $76.50 | 274.96M |
| 12/24/2025 | $73.60 | $77.20 | $72.50 | $76.90 | 321.35M |
| 12/23/2025 | $74.00 | $74.40 | $72.40 | $73.00 | 155.20M |
| 12/22/2025 | $73.90 | $75.00 | $72.80 | $73.10 | 238.54M |
| 12/19/2025 | $76.90 | $77.50 | $71.20 | $71.30 | 494.87M |
| 12/18/2025 | $75.00 | $77.80 | $73.90 | $74.50 | 531.28M |
| 12/17/2025 | $71.30 | $74.40 | $70.20 | $73.90 | 454.00M |
| 12/16/2025 | $70.00 | $71.90 | $68.80 | $70.60 | 347.38M |
| 12/15/2025 | $72.00 | $72.80 | $69.00 | $71.10 | 427.98M |
| 12/12/2025 | $69.20 | $75.20 | $68.50 | $74.60 | 543.80M |
| 12/11/2025 | $69.60 | $70.50 | $67.50 | $68.40 | 288.35M |
| 12/10/2025 | $71.00 | $73.40 | $67.30 | $67.50 | 408.32M |
| 12/9/2025 | $71.00 | $71.60 | $66.90 | $71.30 | 595.08M |
| 12/8/2025 | $63.50 | $67.90 | $63.50 | $67.90 | 312.81M |
| 12/5/2025 | $58.10 | $62.80 | $56.40 | $61.80 | 343.69M |
| 12/4/2025 | $55.00 | $58.90 | $53.70 | $57.80 | 244.92M |
| 12/3/2025 | $57.30 | $58.50 | $55.50 | $55.80 | 142.55M |
| 12/2/2025 | $58.90 | $58.90 | $56.10 | $56.60 | 116.74M |
| 12/1/2025 | $57.90 | $59.00 | $56.30 | $57.60 | 113.25M |
| 11/28/2025 | $57.30 | $59.50 | $55.80 | $58.00 | 184.30M |
| 11/27/2025 | $55.20 | $57.00 | $54.70 | $56.90 | 161.18M |
| 11/26/2025 | $57.00 | $57.80 | $52.70 | $53.60 | 194.95M |
| 11/25/2025 | $59.10 | $59.40 | $55.90 | $57.50 | 219.80M |
| 11/24/2025 | $53.00 | $55.50 | $52.30 | $54.60 | 233.77M |
| 11/21/2025 | $52.20 | $53.20 | $52.20 | $52.20 | 153.65M |
| 11/20/2025 | $63.40 | $63.90 | $53.50 | $58.00 | 433.18M |
| 11/19/2025 | $59.50 | $61.40 | $58.10 | $59.40 | 262.85M |
| 11/18/2025 | $66.50 | $66.70 | $59.60 | $61.40 | 466.71M |
| 11/17/2025 | $66.30 | $66.30 | $65.10 | $66.20 | 45.24M |
| 11/14/2025 | $60.00 | $62.20 | $59.10 | $60.30 | 34.69M |
| 11/13/2025 | $66.00 | $69.10 | $61.70 | $64.20 | 32.55M |
| 11/12/2025 | $63.10 | $65.90 | $63.00 | $64.80 | 23.24M |
| 11/11/2025 | $64.90 | $66.10 | $64.50 | $64.50 | 43.52M |
| 11/10/2025 | $61.40 | $63.90 | $60.80 | $63.90 | 32.01M |
| 11/7/2025 | $58.50 | $59.20 | $57.60 | $58.10 | 22.85M |
| 11/6/2025 | $58.60 | $59.00 | $58.00 | $59.00 | 40.87M |
| 11/5/2025 | $48.60 | $56.00 | $48.60 | $56.00 | 47.93M |
| 11/4/2025 | $56.80 | $56.80 | $53.00 | $53.30 | 41.12M |
| 11/3/2025 | $55.50 | $57.50 | $55.10 | $56.60 | 68.49M |
| 10/31/2025 | $55.20 | $55.20 | $53.50 | $54.20 | 56.65M |
| 10/30/2025 | $55.70 | $57.00 | $53.40 | $55.20 | 74.03M |
| 10/29/2025 | $54.40 | $54.50 | $51.90 | $54.00 | 70.73M |
| 10/28/2025 | $50.90 | $54.50 | $50.90 | $54.00 | 98.21M |
| 10/27/2025 | $50.90 | $50.90 | $50.20 | $50.90 | 85.73M |
| 10/23/2025 | $44.95 | $46.50 | $44.70 | $46.30 | 45.23M |
| 10/22/2025 | $43.70 | $45.45 | $43.70 | $45.45 | 55.91M |
| 10/21/2025 | $45.70 | $45.75 | $44.60 | $44.60 | 77.97M |
| 10/20/2025 | $45.60 | $48.00 | $44.05 | $46.35 | 578.81M |
| 10/17/2025 | $44.00 | $44.95 | $43.55 | $43.95 | 456.67M |