2353.TW2353.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.30 | $27.60 | $27.20 | $27.25 | 9.90M |
| 1/15/2026 | $27.50 | $27.50 | $26.90 | $27.10 | 29.32M |
| 1/14/2026 | $26.55 | $27.65 | $26.50 | $27.55 | 56.17M |
| 1/13/2026 | $26.90 | $27.10 | $26.30 | $26.35 | 32.34M |
| 1/12/2026 | $26.30 | $27.00 | $26.25 | $26.85 | 42.03M |
| 1/9/2026 | $26.50 | $26.55 | $25.85 | $26.25 | 22.08M |
| 1/8/2026 | $27.15 | $27.15 | $26.25 | $26.35 | 31.67M |
| 1/7/2026 | $26.35 | $27.30 | $26.20 | $27.05 | 69.74M |
| 1/6/2026 | $26.55 | $26.60 | $26.20 | $26.20 | 27.94M |
| 1/5/2026 | $26.60 | $26.95 | $26.25 | $26.60 | 39.55M |
| 1/2/2026 | $26.40 | $26.60 | $26.00 | $26.40 | 42.14M |
| 12/31/2025 | $26.60 | $26.60 | $25.80 | $26.40 | 58.35M |
| 12/30/2025 | $25.30 | $27.10 | $25.00 | $26.70 | 71.34M |
| 12/29/2025 | $25.30 | $25.50 | $25.20 | $25.35 | 9.92M |
| 12/26/2025 | $25.40 | $25.60 | $25.20 | $25.20 | 13.18M |
| 12/24/2025 | $25.70 | $25.70 | $25.25 | $25.25 | 17.33M |
| 12/23/2025 | $26.15 | $26.15 | $25.60 | $25.60 | 18.64M |
| 12/22/2025 | $26.15 | $26.30 | $25.95 | $26.10 | 10.99M |
| 12/19/2025 | $25.85 | $26.05 | $25.65 | $25.90 | 14.14M |
| 12/18/2025 | $26.05 | $26.10 | $25.70 | $25.70 | 17.07M |
| 12/17/2025 | $26.75 | $27.10 | $26.00 | $26.05 | 23.98M |
| 12/16/2025 | $26.70 | $26.70 | $26.30 | $26.45 | 17.73M |
| 12/15/2025 | $26.50 | $26.90 | $26.40 | $26.70 | 15.73M |
| 12/12/2025 | $26.55 | $26.85 | $26.40 | $26.60 | 16.84M |
| 12/11/2025 | $26.55 | $26.60 | $26.20 | $26.50 | 22.78M |
| 12/10/2025 | $26.90 | $27.00 | $26.45 | $26.45 | 20.44M |
| 12/9/2025 | $27.00 | $27.15 | $26.45 | $26.80 | 29.70M |
| 12/8/2025 | $27.00 | $27.00 | $26.70 | $26.70 | 22.16M |
| 12/5/2025 | $27.50 | $27.50 | $27.00 | $27.05 | 28.12M |
| 12/4/2025 | $27.95 | $28.00 | $27.45 | $27.50 | 16.54M |
| 12/3/2025 | $27.45 | $27.95 | $27.40 | $27.70 | 16.78M |
| 12/2/2025 | $27.50 | $27.60 | $27.20 | $27.35 | 21.28M |
| 12/1/2025 | $27.25 | $27.60 | $27.20 | $27.30 | 14.08M |
| 11/28/2025 | $27.30 | $27.40 | $27.15 | $27.25 | 14.31M |
| 11/27/2025 | $27.40 | $27.70 | $27.20 | $27.25 | 20.13M |
| 11/26/2025 | $27.35 | $27.85 | $27.25 | $27.30 | 14.00M |
| 11/25/2025 | $27.45 | $27.90 | $27.05 | $27.15 | 25.63M |
| 11/24/2025 | $28.30 | $28.45 | $27.50 | $27.50 | 354.25M |
| 11/21/2025 | $27.80 | $28.75 | $27.65 | $27.95 | 17.85M |
| 11/20/2025 | $27.85 | $28.30 | $27.65 | $28.25 | 11.70M |
| 11/19/2025 | $27.60 | $27.95 | $27.40 | $27.40 | 19.23M |
| 11/18/2025 | $28.15 | $28.30 | $27.80 | $27.80 | 22.51M |
| 11/17/2025 | $29.05 | $29.05 | $28.65 | $28.65 | 15.72M |
| 11/14/2025 | $29.55 | $29.55 | $29.05 | $29.05 | 20.50M |
| 11/13/2025 | $30.00 | $30.10 | $29.70 | $29.70 | 13.74M |
| 11/12/2025 | $29.70 | $30.35 | $29.60 | $29.90 | 17.06M |
| 11/11/2025 | $29.90 | $30.15 | $29.60 | $29.60 | 14.01M |
| 11/10/2025 | $30.40 | $30.50 | $29.80 | $29.85 | 13.80M |
| 11/7/2025 | $30.40 | $30.55 | $30.00 | $30.15 | 17.26M |
| 11/6/2025 | $30.20 | $30.95 | $30.10 | $30.90 | 25.66M |
| 11/5/2025 | $29.50 | $30.10 | $29.10 | $30.10 | 14.52M |
| 11/4/2025 | $30.30 | $30.35 | $29.60 | $29.60 | 17.94M |
| 11/3/2025 | $30.15 | $30.65 | $29.95 | $30.30 | 9.22M |
| 10/31/2025 | $30.60 | $30.60 | $30.00 | $30.05 | 12.38M |
| 10/30/2025 | $30.40 | $30.60 | $30.10 | $30.55 | 12.71M |
| 10/29/2025 | $30.95 | $31.40 | $30.30 | $30.30 | 19.83M |
| 10/28/2025 | $30.95 | $30.95 | $30.50 | $30.80 | 11.24M |
| 10/27/2025 | $31.45 | $31.60 | $30.80 | $30.80 | 14.96M |
| 10/23/2025 | $31.35 | $31.60 | $30.95 | $31.05 | 13.05M |
| 10/22/2025 | $31.00 | $31.50 | $30.80 | $31.50 | 15.05M |
| 10/21/2025 | $31.65 | $31.70 | $31.30 | $31.30 | 15.75M |
| 10/20/2025 | $31.10 | $31.55 | $30.80 | $31.35 | 23.54M |