2352.TW2352.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.35 | $25.55 | $25.10 | $25.40 | 5.83M |
| 1/14/2026 | $24.75 | $25.35 | $24.75 | $25.25 | 7.62M |
| 1/13/2026 | $24.70 | $24.85 | $24.35 | $24.60 | 5.74M |
| 1/12/2026 | $24.20 | $24.65 | $23.90 | $24.50 | 5.73M |
| 1/9/2026 | $24.25 | $24.55 | $23.85 | $24.10 | 4.54M |
| 1/8/2026 | $24.65 | $24.65 | $23.95 | $24.10 | 5.89M |
| 1/7/2026 | $24.05 | $24.70 | $23.85 | $24.60 | 9.50M |
| 1/6/2026 | $23.10 | $24.40 | $23.10 | $23.90 | 13.59M |
| 1/5/2026 | $23.55 | $23.55 | $23.05 | $23.05 | 7.57M |
| 1/2/2026 | $23.65 | $23.85 | $23.45 | $23.50 | 4.34M |
| 12/31/2025 | $23.75 | $23.85 | $23.50 | $23.50 | 4.42M |
| 12/30/2025 | $23.80 | $23.80 | $23.25 | $23.65 | 6.20M |
| 12/29/2025 | $23.80 | $24.00 | $23.55 | $23.80 | 4.15M |
| 12/26/2025 | $24.30 | $24.30 | $23.70 | $23.80 | 5.64M |
| 12/24/2025 | $24.25 | $24.45 | $24.00 | $24.10 | 5.71M |
| 12/23/2025 | $25.00 | $25.05 | $24.15 | $24.20 | 10.29M |
| 12/22/2025 | $25.50 | $25.60 | $24.90 | $24.90 | 7.83M |
| 12/19/2025 | $24.70 | $25.20 | $24.70 | $24.90 | 9.40M |
| 12/18/2025 | $25.65 | $25.90 | $24.55 | $24.55 | 16.62M |
| 12/17/2025 | $26.90 | $27.10 | $25.50 | $25.70 | 16.39M |
| 12/16/2025 | $26.90 | $27.40 | $26.50 | $26.90 | 4.89M |
| 12/15/2025 | $26.70 | $27.45 | $26.40 | $27.10 | 4.34M |
| 12/12/2025 | $27.15 | $27.50 | $26.85 | $26.95 | 3.89M |
| 12/11/2025 | $26.95 | $27.20 | $26.50 | $26.75 | 3.91M |
| 12/10/2025 | $27.00 | $27.25 | $26.90 | $26.90 | 4.36M |
| 12/9/2025 | $27.10 | $27.10 | $26.65 | $26.95 | 3.99M |
| 12/8/2025 | $27.75 | $27.90 | $27.10 | $27.10 | 6.23M |
| 12/5/2025 | $28.45 | $28.50 | $27.55 | $27.55 | 4.18M |
| 12/4/2025 | $28.30 | $28.50 | $28.15 | $28.15 | 2.57M |
| 12/3/2025 | $28.20 | $28.25 | $28.00 | $28.15 | 2.15M |
| 12/2/2025 | $27.95 | $28.25 | $27.75 | $27.80 | 2.54M |
| 12/1/2025 | $28.00 | $28.10 | $27.70 | $27.70 | 1.73M |
| 11/28/2025 | $28.15 | $28.25 | $27.90 | $28.10 | 1.56M |
| 11/27/2025 | $28.15 | $28.50 | $27.80 | $28.20 | 2.50M |
| 11/26/2025 | $27.40 | $27.90 | $27.40 | $27.90 | 3.24M |
| 11/25/2025 | $27.00 | $27.60 | $27.00 | $27.25 | 4.27M |
| 11/24/2025 | $26.85 | $27.20 | $26.55 | $26.85 | 3.94M |
| 11/21/2025 | $26.85 | $27.45 | $26.65 | $26.75 | 3.97M |
| 11/20/2025 | $27.05 | $27.40 | $26.65 | $27.25 | 3.53M |
| 11/19/2025 | $26.85 | $27.00 | $26.30 | $26.85 | 4.83M |
| 11/18/2025 | $27.45 | $27.45 | $26.55 | $26.55 | 6.70M |
| 11/17/2025 | $27.65 | $27.95 | $27.10 | $27.60 | 5.46M |
| 11/14/2025 | $27.90 | $28.25 | $27.50 | $27.55 | 6.67M |
| 11/13/2025 | $28.85 | $28.85 | $28.15 | $28.20 | 8.50M |
| 11/12/2025 | $28.60 | $29.20 | $28.25 | $28.85 | 8.29M |
| 11/11/2025 | $30.15 | $30.30 | $29.45 | $29.50 | 4.03M |
| 11/10/2025 | $29.85 | $30.05 | $29.50 | $30.00 | 2.95M |
| 11/7/2025 | $30.20 | $30.20 | $29.50 | $29.80 | 3.83M |
| 11/6/2025 | $30.20 | $30.35 | $29.60 | $30.35 | 3.55M |
| 11/5/2025 | $30.05 | $30.25 | $29.65 | $30.05 | 3.00M |
| 11/4/2025 | $31.00 | $31.05 | $30.30 | $30.40 | 3.54M |
| 11/3/2025 | $31.35 | $31.65 | $30.70 | $30.85 | 2.74M |
| 10/31/2025 | $31.75 | $31.80 | $31.00 | $31.05 | 4.27M |
| 10/30/2025 | $32.90 | $32.90 | $31.65 | $31.75 | 5.09M |
| 10/29/2025 | $32.80 | $33.95 | $32.80 | $33.00 | 5.26M |
| 10/28/2025 | $32.65 | $32.80 | $32.35 | $32.65 | 2.53M |
| 10/27/2025 | $32.00 | $32.95 | $32.00 | $32.65 | 5.69M |
| 10/23/2025 | $31.70 | $32.05 | $31.60 | $31.85 | 2.60M |
| 10/22/2025 | $31.45 | $31.75 | $31.15 | $31.70 | 2.29M |
| 10/21/2025 | $31.25 | $31.70 | $31.25 | $31.25 | 2.67M |
| 10/20/2025 | $31.10 | $31.20 | $30.70 | $31.10 | 3.54M |
| 10/17/2025 | $30.90 | $31.70 | $30.90 | $31.10 | 3.25M |