2351.TW2351.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $76.00 | $79.00 | $76.00 | $77.40 | 1.23M |
| 1/15/2026 | $75.60 | $76.30 | $74.40 | $76.00 | 595,623 |
| 1/14/2026 | $73.20 | $75.60 | $73.20 | $75.60 | 1.04M |
| 1/13/2026 | $74.60 | $74.60 | $73.00 | $73.20 | 822,492 |
| 1/12/2026 | $74.30 | $75.00 | $73.70 | $73.80 | 990,497 |
| 1/9/2026 | $74.60 | $74.60 | $72.10 | $73.70 | 912,744 |
| 1/8/2026 | $78.00 | $78.00 | $73.90 | $73.90 | 1.77M |
| 1/7/2026 | $75.80 | $77.60 | $75.40 | $77.00 | 1.02M |
| 1/6/2026 | $75.60 | $76.70 | $74.40 | $75.60 | 1.06M |
| 1/5/2026 | $76.90 | $77.10 | $74.10 | $74.20 | 1.38M |
| 1/2/2026 | $78.00 | $78.50 | $76.60 | $76.70 | 828,361 |
| 12/31/2025 | $77.70 | $78.80 | $77.40 | $77.60 | 749,274 |
| 12/30/2025 | $78.00 | $78.30 | $76.80 | $77.30 | 1.03M |
| 12/29/2025 | $75.30 | $79.40 | $75.30 | $79.00 | 1.50M |
| 12/26/2025 | $75.90 | $76.00 | $75.10 | $75.30 | 489,635 |
| 12/24/2025 | $76.60 | $78.20 | $75.70 | $75.70 | 780,736 |
| 12/23/2025 | $77.00 | $77.10 | $75.80 | $76.00 | 340,243 |
| 12/22/2025 | $75.40 | $76.60 | $75.40 | $76.60 | 295,314 |
| 12/19/2025 | $75.00 | $75.70 | $74.50 | $75.10 | 460,498 |
| 12/18/2025 | $76.00 | $76.00 | $74.30 | $74.50 | 519,943 |
| 12/17/2025 | $75.60 | $77.20 | $75.60 | $75.70 | 459,290 |
| 12/16/2025 | $77.10 | $77.10 | $74.90 | $75.90 | 900,122 |
| 12/15/2025 | $78.00 | $78.10 | $77.00 | $77.00 | 845,440 |
| 12/12/2025 | $79.60 | $79.60 | $78.30 | $78.40 | 434,300 |
| 12/11/2025 | $78.70 | $80.20 | $78.70 | $79.00 | 415,151 |
| 12/10/2025 | $79.30 | $79.90 | $78.60 | $78.60 | 383,429 |
| 12/9/2025 | $79.50 | $79.90 | $79.00 | $79.00 | 413,135 |
| 12/8/2025 | $79.30 | $79.90 | $79.00 | $79.70 | 383,888 |
| 12/5/2025 | $80.00 | $80.00 | $77.70 | $78.50 | 730,728 |
| 12/4/2025 | $80.40 | $80.90 | $79.00 | $79.20 | 809,081 |
| 12/3/2025 | $81.60 | $82.00 | $80.20 | $80.30 | 620,586 |
| 12/2/2025 | $80.50 | $82.70 | $80.50 | $81.10 | 1.01M |
| 12/1/2025 | $80.00 | $81.00 | $80.00 | $80.10 | 498,223 |
| 11/28/2025 | $79.60 | $80.90 | $79.60 | $80.00 | 551,112 |
| 11/27/2025 | $80.00 | $80.30 | $78.90 | $79.60 | 808,965 |
| 11/26/2025 | $80.90 | $81.30 | $79.80 | $79.80 | 726,370 |
| 11/25/2025 | $80.40 | $82.10 | $79.70 | $80.00 | 1.01M |
| 11/24/2025 | $77.80 | $79.20 | $77.60 | $79.00 | 713,748 |
| 11/21/2025 | $79.70 | $80.10 | $77.10 | $77.80 | 1.75M |
| 11/20/2025 | $80.00 | $82.00 | $80.00 | $81.60 | 930,662 |
| 11/19/2025 | $81.00 | $81.30 | $78.10 | $78.60 | 1.59M |
| 11/18/2025 | $83.70 | $83.70 | $80.20 | $81.00 | 1.99M |
| 11/17/2025 | $84.50 | $86.00 | $82.80 | $84.50 | 1.27M |
| 11/14/2025 | $85.40 | $86.60 | $83.10 | $83.10 | 1.79M |
| 11/13/2025 | $85.70 | $88.00 | $83.50 | $86.70 | 2.28M |
| 11/12/2025 | $85.70 | $88.20 | $85.10 | $85.50 | 1.27M |
| 11/11/2025 | $84.70 | $87.30 | $84.70 | $85.50 | 1.46M |
| 11/10/2025 | $86.20 | $86.20 | $83.70 | $84.30 | 2.32M |
| 11/7/2025 | $93.90 | $94.80 | $86.50 | $86.70 | 7.81M |
| 11/6/2025 | $88.20 | $89.50 | $86.80 | $89.40 | 1.86M |
| 11/5/2025 | $85.20 | $89.60 | $84.10 | $89.00 | 2.47M |
| 11/4/2025 | $87.90 | $89.40 | $86.80 | $86.90 | 2.33M |
| 11/3/2025 | $85.50 | $88.50 | $85.00 | $87.90 | 2.21M |
| 10/31/2025 | $87.60 | $88.70 | $85.30 | $85.50 | 3.21M |
| 10/30/2025 | $89.90 | $90.50 | $87.00 | $87.10 | 3.89M |
| 10/29/2025 | $96.00 | $96.40 | $88.00 | $90.00 | 12.76M |
| 10/28/2025 | $86.80 | $94.80 | $86.30 | $94.80 | 12.06M |
| 10/27/2025 | $85.00 | $86.70 | $84.00 | $86.20 | 2.05M |
| 10/23/2025 | $84.10 | $84.20 | $83.00 | $83.80 | 792,345 |
| 10/22/2025 | $85.00 | $85.20 | $83.40 | $84.90 | 1.06M |
| 10/21/2025 | $82.80 | $85.60 | $82.50 | $85.00 | 2.50M |
| 10/20/2025 | $81.50 | $82.20 | $81.10 | $82.20 | 1.09M |