2362.TW2362.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.15 | $39.20 | $38.60 | $39.00 | 441,267 |
| 1/14/2026 | $38.30 | $39.75 | $38.30 | $39.15 | 1.04M |
| 1/13/2026 | $38.35 | $38.50 | $37.95 | $38.05 | 317,448 |
| 1/12/2026 | $37.60 | $38.20 | $37.60 | $38.20 | 443,463 |
| 1/9/2026 | $37.85 | $38.25 | $37.50 | $37.70 | 517,258 |
| 1/8/2026 | $38.35 | $38.35 | $37.60 | $37.85 | 816,507 |
| 1/7/2026 | $38.40 | $38.50 | $37.85 | $38.15 | 916,410 |
| 1/6/2026 | $38.15 | $38.40 | $38.05 | $38.20 | 323,006 |
| 1/5/2026 | $39.15 | $39.15 | $37.95 | $38.05 | 823,370 |
| 1/2/2026 | $38.80 | $39.05 | $38.65 | $38.75 | 383,175 |
| 12/31/2025 | $38.95 | $39.45 | $38.70 | $38.70 | 366,168 |
| 12/30/2025 | $39.05 | $39.05 | $38.15 | $38.75 | 1.44M |
| 12/29/2025 | $39.40 | $40.00 | $38.75 | $38.90 | 1.06M |
| 12/26/2025 | $40.15 | $40.15 | $39.00 | $39.40 | 957,831 |
| 12/24/2025 | $40.40 | $40.60 | $40.00 | $40.10 | 276,104 |
| 12/23/2025 | $40.65 | $40.80 | $40.30 | $40.35 | 242,903 |
| 12/22/2025 | $40.75 | $41.25 | $40.70 | $40.95 | 758,347 |
| 12/19/2025 | $39.40 | $40.45 | $39.25 | $40.45 | 652,513 |
| 12/18/2025 | $39.65 | $39.65 | $39.00 | $39.60 | 404,606 |
| 12/17/2025 | $40.75 | $41.20 | $39.35 | $39.40 | 982,487 |
| 12/16/2025 | $40.30 | $40.60 | $39.70 | $40.55 | 557,989 |
| 12/15/2025 | $40.90 | $41.10 | $40.30 | $40.95 | 279,395 |
| 12/12/2025 | $40.70 | $41.00 | $40.40 | $40.65 | 287,944 |
| 12/11/2025 | $40.65 | $40.85 | $39.95 | $40.40 | 310,596 |
| 12/10/2025 | $40.35 | $40.65 | $40.05 | $40.30 | 446,653 |
| 12/9/2025 | $40.30 | $40.35 | $40.10 | $40.15 | 212,221 |
| 12/8/2025 | $40.25 | $40.40 | $40.05 | $40.30 | 245,137 |
| 12/5/2025 | $41.10 | $41.45 | $40.20 | $40.25 | 974,772 |
| 12/4/2025 | $41.15 | $41.60 | $40.75 | $41.20 | 402,108 |
| 12/3/2025 | $40.40 | $41.20 | $40.40 | $41.20 | 415,481 |
| 12/2/2025 | $40.80 | $41.10 | $40.25 | $40.35 | 357,224 |
| 12/1/2025 | $40.55 | $40.90 | $40.40 | $40.55 | 475,881 |
| 11/28/2025 | $40.95 | $41.15 | $40.65 | $40.90 | 362,298 |
| 11/27/2025 | $40.45 | $40.95 | $39.90 | $40.95 | 539,492 |
| 11/26/2025 | $40.65 | $41.00 | $40.15 | $40.40 | 425,369 |
| 11/25/2025 | $40.90 | $41.15 | $39.85 | $40.20 | 1.05M |
| 11/24/2025 | $40.60 | $40.90 | $40.00 | $40.80 | 603,361 |
| 11/21/2025 | $40.70 | $40.80 | $39.75 | $40.00 | 501,690 |
| 11/20/2025 | $41.00 | $41.50 | $40.55 | $40.80 | 470,715 |
| 11/19/2025 | $41.45 | $41.45 | $40.10 | $40.20 | 481,342 |
| 11/18/2025 | $41.75 | $41.95 | $40.70 | $41.00 | 671,440 |
| 11/17/2025 | $42.75 | $43.75 | $42.15 | $42.15 | 800,535 |
| 11/14/2025 | $42.20 | $44.00 | $41.50 | $42.95 | 1.18M |
| 11/13/2025 | $42.65 | $43.00 | $42.05 | $42.40 | 691,073 |
| 11/12/2025 | $41.30 | $43.40 | $40.75 | $42.65 | 1.16M |
| 11/11/2025 | $41.50 | $41.90 | $40.75 | $40.75 | 615,003 |
| 11/10/2025 | $41.20 | $42.25 | $40.70 | $41.90 | 1.81M |
| 11/7/2025 | $39.30 | $40.30 | $39.30 | $39.75 | 305,746 |
| 11/6/2025 | $38.75 | $40.05 | $38.75 | $39.85 | 554,077 |
| 11/5/2025 | $38.30 | $38.35 | $37.55 | $38.30 | 391,494 |
| 11/4/2025 | $39.40 | $39.65 | $38.30 | $38.55 | 599,261 |
| 11/3/2025 | $39.60 | $39.85 | $39.35 | $39.40 | 250,468 |
| 10/31/2025 | $40.65 | $40.80 | $39.60 | $39.60 | 585,748 |
| 10/30/2025 | $41.00 | $41.35 | $40.15 | $40.30 | 322,208 |
| 10/29/2025 | $40.35 | $41.05 | $40.35 | $41.00 | 371,843 |
| 10/28/2025 | $41.20 | $41.20 | $40.30 | $40.45 | 230,795 |
| 10/27/2025 | $41.00 | $41.10 | $40.55 | $40.75 | 372,332 |
| 10/23/2025 | $40.65 | $40.85 | $40.35 | $40.50 | 152,496 |
| 10/22/2025 | $40.55 | $40.90 | $40.35 | $40.85 | 161,562 |
| 10/21/2025 | $40.40 | $41.05 | $40.40 | $40.40 | 264,713 |
| 10/20/2025 | $39.50 | $40.30 | $39.50 | $40.10 | 472,217 |
| 10/17/2025 | $39.60 | $39.70 | $39.15 | $39.15 | 333,398 |