2354.TW2354.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $60.00 | $60.90 | $59.20 | $59.50 | 5.10M |
| 1/14/2026 | $58.80 | $60.00 | $58.70 | $60.00 | 5.17M |
| 1/13/2026 | $60.00 | $60.10 | $58.50 | $58.50 | 6.03M |
| 1/12/2026 | $59.10 | $59.80 | $59.10 | $59.60 | 3.83M |
| 1/9/2026 | $59.10 | $59.40 | $58.30 | $58.90 | 5.56M |
| 1/8/2026 | $60.90 | $60.90 | $59.20 | $59.20 | 11.58M |
| 1/7/2026 | $60.70 | $61.30 | $60.20 | $60.80 | 6.94M |
| 1/6/2026 | $60.80 | $61.30 | $60.20 | $60.30 | 9.32M |
| 1/5/2026 | $61.50 | $61.90 | $60.50 | $60.80 | 7.12M |
| 1/2/2026 | $61.70 | $62.00 | $61.00 | $61.50 | 4.40M |
| 12/31/2025 | $61.50 | $61.90 | $61.20 | $61.70 | 3.04M |
| 12/30/2025 | $62.00 | $62.00 | $60.80 | $61.50 | 3.76M |
| 12/29/2025 | $61.60 | $62.40 | $61.40 | $62.20 | 3.95M |
| 12/26/2025 | $61.80 | $62.00 | $61.10 | $61.30 | 2.53M |
| 12/24/2025 | $61.80 | $62.40 | $61.10 | $61.40 | 2.96M |
| 12/23/2025 | $62.40 | $62.40 | $61.60 | $61.70 | 2.88M |
| 12/22/2025 | $61.70 | $62.40 | $61.70 | $62.20 | 3.23M |
| 12/19/2025 | $61.50 | $61.70 | $61.10 | $61.30 | 4.67M |
| 12/18/2025 | $60.90 | $61.30 | $60.60 | $60.90 | 2.54M |
| 12/17/2025 | $61.40 | $62.00 | $60.70 | $60.90 | 5.12M |
| 12/16/2025 | $61.90 | $62.00 | $60.20 | $61.20 | 9.40M |
| 12/15/2025 | $62.50 | $63.00 | $62.30 | $62.40 | 5.46M |
| 12/12/2025 | $63.90 | $64.40 | $63.70 | $63.70 | 3.54M |
| 12/11/2025 | $65.00 | $65.20 | $63.00 | $63.60 | 5.85M |
| 12/10/2025 | $65.30 | $65.60 | $64.60 | $64.70 | 3.18M |
| 12/9/2025 | $65.60 | $66.00 | $65.20 | $65.20 | 3.37M |
| 12/8/2025 | $66.00 | $66.20 | $65.30 | $65.70 | 4.24M |
| 12/5/2025 | $66.50 | $66.70 | $65.70 | $66.00 | 3.72M |
| 12/4/2025 | $66.40 | $66.90 | $66.00 | $66.30 | 3.24M |
| 12/3/2025 | $65.70 | $66.60 | $65.70 | $66.00 | 4.29M |
| 12/2/2025 | $64.90 | $65.80 | $64.70 | $65.30 | 3.16M |
| 12/1/2025 | $65.10 | $65.40 | $64.60 | $64.80 | 2.63M |
| 11/28/2025 | $65.00 | $65.30 | $64.10 | $65.20 | 3.46M |
| 11/27/2025 | $64.70 | $65.10 | $64.10 | $64.90 | 4.38M |
| 11/26/2025 | $63.70 | $64.40 | $63.70 | $64.40 | 4.52M |
| 11/25/2025 | $63.90 | $64.10 | $62.80 | $63.10 | 6.37M |
| 11/24/2025 | $64.30 | $64.40 | $62.70 | $63.00 | 8.29M |
| 11/21/2025 | $64.90 | $65.00 | $63.80 | $64.10 | 7.97M |
| 11/20/2025 | $65.80 | $66.80 | $65.20 | $66.50 | 7.12M |
| 11/19/2025 | $64.50 | $65.20 | $63.50 | $64.20 | 5.72M |
| 11/18/2025 | $65.70 | $66.30 | $64.30 | $64.40 | 11.44M |
| 11/17/2025 | $67.30 | $67.40 | $66.10 | $66.40 | 7.11M |
| 11/14/2025 | $67.50 | $68.10 | $66.80 | $66.80 | 13.50M |
| 11/13/2025 | $70.90 | $71.10 | $68.40 | $68.70 | 24.94M |
| 11/12/2025 | $71.00 | $72.20 | $70.40 | $70.90 | 9.57M |
| 11/11/2025 | $70.20 | $72.30 | $70.20 | $70.70 | 12.28M |
| 11/10/2025 | $69.70 | $70.00 | $69.00 | $69.90 | 5.44M |
| 11/7/2025 | $69.90 | $70.80 | $69.20 | $69.20 | 7.04M |
| 11/6/2025 | $70.10 | $70.90 | $69.50 | $70.10 | 9.02M |
| 11/5/2025 | $67.40 | $68.50 | $66.60 | $68.40 | 11.70M |
| 11/4/2025 | $70.90 | $71.40 | $69.00 | $69.00 | 10.29M |
| 11/3/2025 | $71.30 | $71.70 | $70.30 | $70.90 | 9.80M |
| 10/31/2025 | $72.60 | $72.70 | $70.90 | $71.50 | 15.00M |
| 10/30/2025 | $74.00 | $75.40 | $71.40 | $72.20 | 52.96M |
| 10/29/2025 | $71.50 | $74.60 | $71.50 | $73.20 | 42.94M |
| 10/28/2025 | $70.30 | $71.50 | $70.20 | $70.80 | 16.63M |
| 10/27/2025 | $70.10 | $70.50 | $69.30 | $69.70 | 7.99M |
| 10/23/2025 | $69.10 | $69.20 | $68.50 | $69.10 | 4.98M |
| 10/22/2025 | $68.90 | $69.70 | $68.30 | $69.50 | 6.42M |
| 10/21/2025 | $69.10 | $69.70 | $68.60 | $68.90 | 9.64M |
| 10/20/2025 | $67.80 | $69.40 | $67.70 | $68.70 | 12.59M |
| 10/17/2025 | $66.80 | $67.50 | $66.20 | $66.80 | 6.80M |