2347.TW2347.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $66.10 | $66.10 | $65.10 | $65.50 | 5.12M |
| 1/15/2026 | $66.20 | $66.20 | $65.00 | $66.00 | 6.86M |
| 1/14/2026 | $64.70 | $66.20 | $64.50 | $66.10 | 10.29M |
| 1/13/2026 | $64.70 | $65.20 | $64.20 | $64.70 | 7.06M |
| 1/12/2026 | $64.40 | $64.50 | $63.20 | $64.20 | 6.25M |
| 1/9/2026 | $64.20 | $64.40 | $62.50 | $63.90 | 11.05M |
| 1/8/2026 | $62.40 | $63.10 | $61.80 | $63.10 | 11.19M |
| 1/7/2026 | $61.10 | $62.30 | $60.50 | $62.30 | 12.92M |
| 1/6/2026 | $59.30 | $61.30 | $59.20 | $61.10 | 12.84M |
| 1/5/2026 | $58.30 | $59.30 | $58.10 | $59.30 | 10.84M |
| 1/2/2026 | $58.10 | $58.40 | $57.70 | $58.10 | 6.63M |
| 12/31/2025 | $58.70 | $58.70 | $57.70 | $57.90 | 6.94M |
| 12/30/2025 | $58.20 | $58.70 | $57.40 | $58.70 | 6.54M |
| 12/29/2025 | $58.00 | $58.50 | $57.60 | $58.10 | 7.41M |
| 12/26/2025 | $58.60 | $58.60 | $57.60 | $57.60 | 10.94M |
| 12/24/2025 | $58.70 | $59.10 | $58.20 | $58.30 | 7.04M |
| 12/23/2025 | $58.90 | $59.50 | $58.00 | $58.70 | 7.50M |
| 12/22/2025 | $59.30 | $59.30 | $58.50 | $58.50 | 8.85M |
| 12/19/2025 | $57.80 | $58.90 | $57.70 | $58.90 | 14.15M |
| 12/18/2025 | $57.40 | $58.20 | $57.40 | $57.60 | 9.88M |
| 12/17/2025 | $59.40 | $59.40 | $57.30 | $57.30 | 19.58M |
| 12/16/2025 | $59.10 | $59.70 | $58.60 | $59.20 | 5.37M |
| 12/15/2025 | $59.90 | $60.80 | $59.50 | $59.50 | 5.13M |
| 12/12/2025 | $60.90 | $60.90 | $59.90 | $60.00 | 2.34M |
| 12/11/2025 | $60.60 | $60.90 | $59.60 | $60.00 | 4.63M |
| 12/10/2025 | $61.10 | $61.50 | $60.10 | $60.10 | 3.82M |
| 12/9/2025 | $61.50 | $61.70 | $60.90 | $61.10 | 5.72M |
| 12/8/2025 | $61.50 | $61.50 | $60.40 | $60.70 | 2.87M |
| 12/5/2025 | $62.30 | $62.30 | $60.90 | $60.90 | 4.39M |
| 12/4/2025 | $61.30 | $62.30 | $61.20 | $62.30 | 4.28M |
| 12/3/2025 | $62.20 | $62.20 | $60.80 | $61.30 | 3.97M |
| 12/2/2025 | $60.80 | $61.90 | $60.70 | $61.90 | 6.46M |
| 12/1/2025 | $62.40 | $62.50 | $60.30 | $60.70 | 11.92M |
| 11/28/2025 | $62.60 | $62.90 | $62.10 | $62.90 | 4.14M |
| 11/27/2025 | $62.20 | $62.50 | $61.80 | $62.00 | 4.45M |
| 11/26/2025 | $60.80 | $62.20 | $60.80 | $62.20 | 8.09M |
| 11/25/2025 | $59.50 | $61.40 | $59.30 | $60.70 | 6.54M |
| 11/24/2025 | $60.00 | $60.70 | $59.40 | $60.70 | 118.51M |
| 11/21/2025 | $60.90 | $61.10 | $59.70 | $59.70 | 8.67M |
| 11/20/2025 | $59.80 | $61.40 | $59.40 | $61.00 | 9.25M |
| 11/19/2025 | $59.40 | $59.80 | $58.30 | $58.80 | 7.45M |
| 11/18/2025 | $59.10 | $59.60 | $58.50 | $58.50 | 8.39M |
| 11/17/2025 | $59.60 | $59.90 | $58.30 | $58.60 | 8.14M |
| 11/14/2025 | $59.20 | $60.70 | $59.20 | $59.50 | 7.55M |
| 11/13/2025 | $61.00 | $61.20 | $59.20 | $59.90 | 9.30M |
| 11/12/2025 | $59.10 | $62.10 | $59.10 | $61.80 | 12.83M |
| 11/11/2025 | $58.30 | $59.00 | $58.10 | $58.30 | 5.63M |
| 11/10/2025 | $57.90 | $58.50 | $57.40 | $58.10 | 4.43M |
| 11/7/2025 | $56.60 | $57.80 | $56.60 | $57.40 | 3.36M |
| 11/6/2025 | $56.50 | $57.30 | $56.20 | $56.60 | 7.14M |
| 11/5/2025 | $55.10 | $56.10 | $54.60 | $56.00 | 4.64M |
| 11/4/2025 | $56.70 | $57.00 | $55.50 | $55.50 | 7.52M |
| 11/3/2025 | $57.30 | $57.30 | $56.40 | $56.70 | 4.79M |
| 10/31/2025 | $58.30 | $58.40 | $56.80 | $56.80 | 7.15M |
| 10/30/2025 | $57.80 | $58.20 | $57.50 | $58.20 | 4.21M |
| 10/29/2025 | $58.40 | $58.50 | $57.40 | $58.20 | 5.85M |
| 10/28/2025 | $59.20 | $59.30 | $58.00 | $58.20 | 5.48M |
| 10/27/2025 | $59.40 | $59.60 | $58.70 | $58.70 | 3.55M |
| 10/23/2025 | $59.50 | $59.80 | $59.00 | $59.00 | 3.75M |
| 10/22/2025 | $59.00 | $59.70 | $58.90 | $59.30 | 3.00M |
| 10/21/2025 | $59.30 | $59.60 | $58.80 | $58.80 | 4.50M |
| 10/20/2025 | $59.30 | $59.40 | $58.80 | $58.90 | 2.74M |