2349.TW2349.TW
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.70 | $17.10 | $15.75 | $16.00 | 37.22M |
| 1/14/2026 | $14.90 | $16.30 | $14.85 | $16.30 | 37.08M |
| 1/13/2026 | $15.20 | $15.25 | $14.70 | $14.85 | 12.98M |
| 1/12/2026 | $15.20 | $15.50 | $14.60 | $15.25 | 19.27M |
| 1/9/2026 | $14.80 | $15.95 | $14.50 | $15.55 | 21.26M |
| 1/8/2026 | $16.85 | $16.85 | $14.85 | $15.00 | 39.83M |
| 1/7/2026 | $15.00 | $16.15 | $15.00 | $16.15 | 23.89M |
| 1/6/2026 | $13.40 | $14.70 | $12.40 | $14.70 | 19.67M |
| 1/5/2026 | $14.60 | $14.60 | $13.40 | $13.40 | 22.58M |
| 1/2/2026 | $15.50 | $15.80 | $14.80 | $14.85 | 16.12M |
| 12/31/2025 | $15.30 | $15.35 | $14.95 | $15.30 | 6.31M |
| 12/30/2025 | $14.65 | $15.05 | $14.65 | $14.95 | 4.04M |
| 12/29/2025 | $15.00 | $15.45 | $14.80 | $15.05 | 6.31M |
| 12/26/2025 | $15.00 | $15.05 | $14.60 | $15.00 | 4.76M |
| 12/24/2025 | $15.00 | $15.00 | $14.45 | $14.60 | 5.41M |
| 12/23/2025 | $15.00 | $15.55 | $15.00 | $15.00 | 6.94M |
| 12/22/2025 | $14.25 | $15.00 | $14.05 | $15.00 | 7.59M |
| 12/19/2025 | $13.70 | $14.15 | $13.65 | $14.00 | 7.28M |
| 12/18/2025 | $13.90 | $14.45 | $13.20 | $14.00 | 13.73M |
| 12/17/2025 | $15.10 | $15.10 | $14.60 | $14.60 | 13.58M |
| 12/16/2025 | $15.90 | $16.90 | $15.45 | $16.20 | 64.11M |
| 12/15/2025 | $14.60 | $15.45 | $14.40 | $15.45 | 41.78M |
| 12/12/2025 | $13.40 | $14.05 | $13.20 | $14.05 | 27.02M |
| 12/11/2025 | $12.20 | $12.80 | $11.80 | $12.80 | 28.94M |
| 12/10/2025 | $10.95 | $11.65 | $10.95 | $11.65 | 14.16M |
| 12/9/2025 | $10.90 | $11.00 | $10.60 | $10.60 | 3.45M |
| 12/8/2025 | $10.85 | $11.25 | $10.40 | $10.90 | 9.30M |
| 12/5/2025 | $11.35 | $11.45 | $10.65 | $10.85 | 21.31M |
| 12/4/2025 | $10.80 | $10.85 | $10.50 | $10.85 | 14.83M |
| 12/3/2025 | $9.45 | $9.90 | $9.45 | $9.90 | 3.52M |
| 12/2/2025 | $8.90 | $9.03 | $8.90 | $9.00 | 964,357 |
| 12/1/2025 | $8.91 | $9.03 | $8.87 | $8.93 | 1.14M |
| 11/28/2025 | $8.88 | $8.99 | $8.86 | $8.90 | 985,677 |
| 11/27/2025 | $8.84 | $8.99 | $8.81 | $8.88 | 793,735 |
| 11/26/2025 | $8.81 | $8.95 | $8.81 | $8.83 | 1.12M |
| 11/25/2025 | $8.74 | $8.88 | $8.74 | $8.80 | 1.54M |
| 11/24/2025 | $8.86 | $8.89 | $8.70 | $8.72 | 1.90M |
| 11/21/2025 | $8.86 | $8.89 | $8.68 | $8.85 | 2.02M |
| 11/20/2025 | $8.90 | $9.08 | $8.86 | $8.90 | 1.57M |
| 11/19/2025 | $8.93 | $9.14 | $8.89 | $8.89 | 1.17M |
| 11/18/2025 | $9.03 | $9.20 | $8.88 | $8.93 | 2.62M |
| 11/17/2025 | $9.20 | $9.21 | $9.06 | $9.06 | 2.15M |
| 11/14/2025 | $9.36 | $9.36 | $9.20 | $9.25 | 2.61M |
| 11/13/2025 | $9.60 | $9.60 | $9.36 | $9.42 | 2.74M |
| 11/12/2025 | $9.44 | $9.65 | $9.41 | $9.60 | 2.14M |
| 11/11/2025 | $9.70 | $9.71 | $9.46 | $9.46 | 2.45M |
| 11/10/2025 | $9.78 | $9.78 | $9.60 | $9.70 | 1.02M |
| 11/7/2025 | $9.62 | $9.80 | $9.60 | $9.66 | 1.50M |
| 11/6/2025 | $9.50 | $9.83 | $9.43 | $9.78 | 1.73M |
| 11/5/2025 | $9.56 | $9.56 | $9.36 | $9.42 | 2.04M |
| 11/4/2025 | $9.94 | $9.94 | $9.57 | $9.60 | 3.13M |
| 11/3/2025 | $9.97 | $9.97 | $9.82 | $9.84 | 2.12M |
| 10/31/2025 | $9.96 | $10.35 | $9.95 | $9.97 | 3.76M |
| 10/30/2025 | $10.00 | $10.05 | $9.94 | $9.94 | 1.43M |
| 10/29/2025 | $10.00 | $10.05 | $9.94 | $9.95 | 1.89M |
| 10/28/2025 | $9.98 | $10.05 | $9.94 | $9.99 | 1.49M |
| 10/27/2025 | $9.91 | $10.05 | $9.84 | $9.99 | 1.83M |
| 10/23/2025 | $9.97 | $9.97 | $9.86 | $9.87 | 1.47M |
| 10/22/2025 | $9.89 | $10.10 | $9.88 | $9.97 | 1.33M |
| 10/21/2025 | $9.89 | $9.99 | $9.89 | $9.89 | 1.28M |
| 10/20/2025 | $9.97 | $10.00 | $9.84 | $9.89 | 1.44M |
| 10/17/2025 | $10.00 | $10.10 | $9.92 | $9.92 | 1.76M |