2356.TW2356.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $43.90 | $44.45 | $43.20 | $43.35 | 11.35M |
| 1/12/2026 | $43.05 | $43.90 | $43.00 | $43.65 | 10.73M |
| 1/9/2026 | $43.15 | $43.15 | $42.30 | $42.90 | 9.12M |
| 1/8/2026 | $44.00 | $44.00 | $42.85 | $42.90 | 11.84M |
| 1/7/2026 | $43.30 | $43.95 | $43.20 | $43.85 | 11.95M |
| 1/6/2026 | $44.30 | $44.30 | $43.00 | $43.20 | 14.94M |
| 1/5/2026 | $45.05 | $45.05 | $43.75 | $43.85 | 16.50M |
| 1/2/2026 | $43.50 | $44.75 | $43.35 | $44.55 | 23.30M |
| 12/31/2025 | $42.60 | $43.40 | $42.55 | $42.90 | 16.77M |
| 12/30/2025 | $42.50 | $42.50 | $42.05 | $42.30 | 7.90M |
| 12/29/2025 | $42.60 | $42.90 | $42.30 | $42.50 | 5.66M |
| 12/26/2025 | $43.35 | $43.35 | $42.50 | $42.50 | 10.51M |
| 12/24/2025 | $43.50 | $43.75 | $42.90 | $43.15 | 17.64M |
| 12/23/2025 | $43.25 | $43.40 | $42.60 | $43.05 | 10.67M |
| 12/22/2025 | $43.45 | $43.50 | $43.05 | $43.10 | 6.49M |
| 12/19/2025 | $42.65 | $43.00 | $42.55 | $43.00 | 7.93M |
| 12/18/2025 | $42.30 | $42.55 | $42.15 | $42.20 | 7.32M |
| 12/17/2025 | $42.50 | $43.05 | $42.35 | $42.35 | 9.26M |
| 12/16/2025 | $42.85 | $43.00 | $42.40 | $42.50 | 10.50M |
| 12/15/2025 | $43.50 | $43.50 | $42.85 | $43.35 | 7.99M |
| 12/12/2025 | $44.35 | $44.40 | $43.60 | $43.65 | 7.55M |
| 12/11/2025 | $44.80 | $44.80 | $43.85 | $44.05 | 9.55M |
| 12/10/2025 | $45.30 | $45.30 | $44.00 | $44.50 | 18.50M |
| 12/9/2025 | $46.95 | $46.95 | $45.10 | $45.40 | 27.03M |
| 12/8/2025 | $47.85 | $47.85 | $46.90 | $47.30 | 20.29M |
| 12/5/2025 | $46.15 | $48.00 | $45.90 | $47.10 | 49.52M |
| 12/4/2025 | $45.40 | $46.10 | $45.20 | $46.05 | 22.02M |
| 12/3/2025 | $44.15 | $45.20 | $44.05 | $45.10 | 20.18M |
| 12/2/2025 | $44.60 | $44.70 | $43.85 | $44.15 | 15.34M |
| 12/1/2025 | $43.50 | $45.20 | $43.35 | $44.05 | 24.52M |
| 11/28/2025 | $44.25 | $44.30 | $43.30 | $43.60 | 23.06M |
| 11/27/2025 | $43.60 | $44.25 | $43.10 | $43.50 | 26.78M |
| 11/26/2025 | $41.95 | $44.30 | $41.95 | $43.40 | 41.87M |
| 11/25/2025 | $41.40 | $41.45 | $41.00 | $41.05 | 8.59M |
| 11/24/2025 | $41.15 | $41.50 | $40.80 | $41.05 | 15.04M |
| 11/21/2025 | $41.25 | $41.60 | $40.70 | $40.80 | 12.12M |
| 11/20/2025 | $41.60 | $41.90 | $41.40 | $41.70 | 9.17M |
| 11/19/2025 | $40.95 | $41.25 | $40.50 | $40.65 | 10.13M |
| 11/18/2025 | $41.50 | $41.75 | $40.65 | $40.85 | 16.65M |
| 11/17/2025 | $42.25 | $42.55 | $41.60 | $41.60 | 14.06M |
| 11/14/2025 | $43.20 | $43.20 | $42.20 | $42.25 | 19.28M |
| 11/13/2025 | $43.00 | $43.75 | $43.00 | $43.65 | 20.78M |
| 11/12/2025 | $42.80 | $43.80 | $42.60 | $42.80 | 21.34M |
| 11/11/2025 | $43.50 | $43.50 | $42.00 | $42.00 | 14.73M |
| 11/10/2025 | $42.75 | $43.45 | $42.50 | $43.30 | 10.50M |
| 11/7/2025 | $43.05 | $43.15 | $42.25 | $42.35 | 13.55M |
| 11/6/2025 | $43.55 | $43.70 | $43.05 | $43.20 | 14.51M |
| 11/5/2025 | $43.80 | $43.80 | $43.10 | $43.55 | 15.67M |
| 11/4/2025 | $45.40 | $45.90 | $44.25 | $44.30 | 11.73M |
| 11/3/2025 | $46.25 | $46.25 | $45.30 | $45.55 | 8.82M |
| 10/31/2025 | $47.15 | $47.15 | $45.90 | $45.90 | 11.57M |
| 10/30/2025 | $47.40 | $47.75 | $46.15 | $46.70 | 18.16M |
| 10/29/2025 | $47.50 | $49.80 | $47.30 | $47.55 | 48.70M |
| 10/28/2025 | $47.00 | $47.00 | $46.15 | $47.00 | 15.21M |
| 10/27/2025 | $46.90 | $47.65 | $46.40 | $46.75 | 18.81M |
| 10/23/2025 | $46.00 | $46.70 | $45.60 | $45.85 | 15.37M |
| 10/22/2025 | $44.80 | $46.10 | $44.80 | $46.00 | 19.65M |
| 10/21/2025 | $45.30 | $45.70 | $44.90 | $45.40 | 13.09M |
| 10/20/2025 | $44.30 | $45.40 | $44.05 | $45.10 | 12.63M |
| 10/17/2025 | $43.80 | $44.75 | $43.70 | $43.85 | 11.06M |
| 10/16/2025 | $44.00 | $44.10 | $43.50 | $43.80 | 8.27M |
| 10/15/2025 | $43.60 | $43.60 | $42.90 | $43.40 | 7.42M |