2357.TW2357.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $528.00 | $528.00 | $517.00 | $521.00 | 4.15M |
| 1/14/2026 | $521.00 | $529.00 | $521.00 | $528.00 | 4.79M |
| 1/13/2026 | $541.00 | $544.00 | $517.00 | $518.00 | 9.64M |
| 1/12/2026 | $538.00 | $546.00 | $534.00 | $546.00 | 6.06M |
| 1/9/2026 | $526.00 | $532.00 | $517.00 | $529.00 | 7.93M |
| 1/8/2026 | $540.00 | $542.00 | $530.00 | $530.00 | 6.59M |
| 1/7/2026 | $539.00 | $547.00 | $535.00 | $543.00 | 4.75M |
| 1/6/2026 | $545.00 | $548.00 | $538.00 | $539.00 | 4.61M |
| 1/5/2026 | $555.00 | $558.00 | $546.00 | $546.00 | 5.39M |
| 1/2/2026 | $554.00 | $563.00 | $552.00 | $555.00 | 4.42M |
| 12/31/2025 | $542.00 | $553.00 | $541.00 | $548.00 | 2.71M |
| 12/30/2025 | $545.00 | $548.00 | $535.00 | $540.00 | 3.65M |
| 12/29/2025 | $554.00 | $557.00 | $543.00 | $543.00 | 3.56M |
| 12/26/2025 | $548.00 | $556.00 | $545.00 | $551.00 | 8.48M |
| 12/24/2025 | $547.00 | $551.00 | $540.00 | $544.00 | 10.04M |
| 12/23/2025 | $552.00 | $555.00 | $546.00 | $546.00 | 9.18M |
| 12/22/2025 | $555.00 | $562.00 | $550.00 | $550.00 | 9.13M |
| 12/19/2025 | $556.00 | $564.00 | $550.00 | $550.00 | 13.18M |
| 12/18/2025 | $566.00 | $580.00 | $553.00 | $554.00 | 12.50M |
| 12/17/2025 | $590.00 | $595.00 | $577.00 | $577.00 | 9.75M |
| 12/16/2025 | $580.00 | $600.00 | $576.00 | $586.00 | 10.58M |
| 12/15/2025 | $585.00 | $588.00 | $581.00 | $584.00 | 2.56M |
| 12/12/2025 | $596.00 | $599.00 | $588.00 | $588.00 | 2.34M |
| 12/11/2025 | $599.00 | $601.00 | $587.00 | $592.00 | 2.71M |
| 12/10/2025 | $601.00 | $608.00 | $595.00 | $595.00 | 1.89M |
| 12/9/2025 | $607.00 | $610.00 | $594.00 | $596.00 | 2.66M |
| 12/8/2025 | $608.00 | $608.00 | $599.00 | $602.00 | 2.60M |
| 12/5/2025 | $611.00 | $614.00 | $603.00 | $609.00 | 2.23M |
| 12/4/2025 | $619.00 | $621.00 | $605.00 | $607.00 | 2.83M |
| 12/3/2025 | $610.00 | $622.00 | $607.00 | $616.00 | 3.54M |
| 12/2/2025 | $607.00 | $608.00 | $601.00 | $607.00 | 2.03M |
| 12/1/2025 | $602.00 | $614.00 | $602.00 | $603.00 | 2.34M |
| 11/28/2025 | $611.00 | $612.00 | $601.00 | $601.00 | 3.41M |
| 11/27/2025 | $612.00 | $619.00 | $610.00 | $611.00 | 2.85M |
| 11/26/2025 | $594.00 | $616.00 | $594.00 | $612.00 | 3.70M |
| 11/25/2025 | $589.00 | $594.00 | $584.00 | $590.00 | 3.91M |
| 11/24/2025 | $580.00 | $593.00 | $579.00 | $585.00 | 7.31M |
| 11/21/2025 | $559.00 | $583.00 | $557.00 | $573.00 | 4.71M |
| 11/20/2025 | $581.00 | $583.00 | $571.00 | $573.00 | 3.67M |
| 11/19/2025 | $565.00 | $578.00 | $562.00 | $566.00 | 4.41M |
| 11/18/2025 | $586.00 | $598.00 | $563.00 | $563.00 | 11.00M |
| 11/17/2025 | $637.00 | $637.00 | $610.00 | $610.00 | 6.42M |
| 11/14/2025 | $625.00 | $638.00 | $625.00 | $633.00 | 3.56M |
| 11/13/2025 | $648.00 | $649.00 | $633.00 | $633.00 | 5.11M |
| 11/12/2025 | $664.00 | $664.00 | $646.00 | $647.00 | 6.08M |
| 11/11/2025 | $668.00 | $673.00 | $661.00 | $661.00 | 2.66M |
| 11/10/2025 | $670.00 | $672.00 | $662.00 | $663.00 | 2.59M |
| 11/7/2025 | $678.00 | $678.00 | $663.00 | $664.00 | 3.58M |
| 11/6/2025 | $679.00 | $685.00 | $677.00 | $681.00 | 2.99M |
| 11/5/2025 | $684.00 | $684.00 | $666.00 | $681.00 | 3.42M |
| 11/4/2025 | $698.00 | $705.00 | $687.00 | $688.00 | 2.54M |
| 11/3/2025 | $692.00 | $702.00 | $689.00 | $691.00 | 3.10M |
| 10/31/2025 | $709.00 | $709.00 | $697.00 | $697.00 | 2.62M |
| 10/30/2025 | $709.00 | $714.00 | $702.00 | $709.00 | 2.37M |
| 10/29/2025 | $712.00 | $716.00 | $708.00 | $709.00 | 1.91M |
| 10/28/2025 | $714.00 | $715.00 | $705.00 | $709.00 | 1.90M |
| 10/27/2025 | $710.00 | $714.00 | $702.00 | $714.00 | 3.52M |
| 10/23/2025 | $695.00 | $702.00 | $693.00 | $698.00 | 1.72M |
| 10/22/2025 | $691.00 | $699.00 | $690.00 | $699.00 | 1.17M |
| 10/21/2025 | $691.00 | $698.00 | $689.00 | $691.00 | 1.53M |
| 10/20/2025 | $691.00 | $691.00 | $681.00 | $686.00 | 2.26M |
| 10/17/2025 | $685.00 | $694.00 | $684.00 | $685.00 | 1.79M |