2363.TW2363.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $49.45 | $49.50 | $48.60 | $48.80 | 2.89M |
| 1/14/2026 | $49.15 | $49.85 | $48.85 | $49.45 | 4.05M |
| 1/13/2026 | $50.00 | $50.00 | $48.60 | $49.05 | 4.81M |
| 1/12/2026 | $49.70 | $49.70 | $48.85 | $49.10 | 4.33M |
| 1/9/2026 | $49.00 | $49.75 | $47.95 | $48.80 | 6.40M |
| 1/8/2026 | $49.00 | $51.40 | $47.95 | $48.20 | 11.67M |
| 1/7/2026 | $46.75 | $49.30 | $46.75 | $48.40 | 9.42M |
| 1/6/2026 | $46.30 | $46.90 | $46.15 | $46.50 | 2.51M |
| 1/5/2026 | $46.90 | $47.30 | $46.05 | $46.15 | 3.01M |
| 1/2/2026 | $46.70 | $47.50 | $46.60 | $46.70 | 2.14M |
| 12/31/2025 | $46.60 | $47.15 | $46.40 | $46.60 | 1.74M |
| 12/30/2025 | $47.05 | $47.05 | $46.55 | $46.75 | 1.45M |
| 12/29/2025 | $47.35 | $47.90 | $47.10 | $47.15 | 1.38M |
| 12/26/2025 | $47.20 | $47.70 | $47.20 | $47.25 | 1.56M |
| 12/24/2025 | $48.15 | $48.25 | $47.10 | $47.15 | 2.10M |
| 12/23/2025 | $48.80 | $48.85 | $47.90 | $47.90 | 1.47M |
| 12/22/2025 | $48.30 | $48.90 | $48.25 | $48.60 | 1.75M |
| 12/19/2025 | $47.60 | $48.10 | $47.40 | $48.10 | 1.51M |
| 12/18/2025 | $48.00 | $48.00 | $47.20 | $47.25 | 1.23M |
| 12/17/2025 | $47.05 | $48.30 | $47.05 | $47.95 | 2.00M |
| 12/16/2025 | $47.30 | $47.40 | $46.35 | $46.90 | 2.06M |
| 12/15/2025 | $47.00 | $48.25 | $46.65 | $47.50 | 1.75M |
| 12/12/2025 | $48.65 | $48.80 | $47.85 | $47.95 | 1.44M |
| 12/11/2025 | $47.95 | $49.00 | $47.95 | $48.30 | 2.64M |
| 12/10/2025 | $48.90 | $49.10 | $47.50 | $47.50 | 5.14M |
| 12/9/2025 | $50.60 | $50.60 | $49.30 | $49.30 | 7.91M |
| 12/8/2025 | $49.60 | $52.70 | $49.60 | $52.10 | 5.77M |
| 12/5/2025 | $49.40 | $50.10 | $49.20 | $49.55 | 2.72M |
| 12/4/2025 | $49.45 | $50.00 | $49.20 | $49.20 | 1.87M |
| 12/3/2025 | $48.95 | $49.45 | $48.95 | $49.15 | 1.38M |
| 12/2/2025 | $49.10 | $49.75 | $48.65 | $48.80 | 2.01M |
| 12/1/2025 | $48.80 | $49.40 | $48.35 | $48.75 | 2.10M |
| 11/28/2025 | $48.75 | $49.20 | $48.35 | $48.50 | 2.20M |
| 11/27/2025 | $48.45 | $48.95 | $48.40 | $48.75 | 1.24M |
| 11/26/2025 | $48.30 | $49.30 | $48.25 | $48.30 | 3.29M |
| 11/25/2025 | $47.60 | $48.00 | $47.50 | $47.95 | 1.70M |
| 11/24/2025 | $47.05 | $47.30 | $46.40 | $47.10 | 1.76M |
| 11/21/2025 | $46.55 | $47.30 | $46.05 | $46.40 | 2.48M |
| 11/20/2025 | $47.75 | $48.20 | $47.15 | $47.95 | 2.21M |
| 11/19/2025 | $47.55 | $48.00 | $46.55 | $46.70 | 2.94M |
| 11/18/2025 | $49.00 | $49.40 | $47.50 | $47.60 | 4.21M |
| 11/17/2025 | $50.30 | $50.50 | $49.00 | $49.00 | 4.11M |
| 11/14/2025 | $50.50 | $51.20 | $50.00 | $50.20 | 3.81M |
| 11/13/2025 | $52.30 | $52.60 | $51.40 | $51.60 | 3.55M |
| 11/12/2025 | $52.40 | $53.20 | $52.30 | $52.30 | 2.70M |
| 11/11/2025 | $52.40 | $53.00 | $52.10 | $52.10 | 2.47M |
| 11/10/2025 | $52.40 | $52.60 | $51.00 | $51.90 | 4.20M |
| 11/7/2025 | $53.60 | $53.60 | $52.30 | $52.60 | 2.42M |
| 11/6/2025 | $53.20 | $54.10 | $52.90 | $53.80 | 2.80M |
| 11/5/2025 | $52.80 | $53.40 | $52.00 | $52.90 | 4.47M |
| 11/4/2025 | $55.50 | $55.70 | $53.30 | $53.40 | 6.95M |
| 11/3/2025 | $55.40 | $56.20 | $55.20 | $55.20 | 3.77M |
| 10/31/2025 | $55.50 | $55.90 | $55.10 | $55.40 | 3.74M |
| 10/30/2025 | $56.90 | $57.20 | $55.30 | $55.30 | 7.69M |
| 10/29/2025 | $57.30 | $57.80 | $56.60 | $56.60 | 6.68M |
| 10/28/2025 | $61.40 | $61.40 | $57.20 | $57.30 | 26.66M |
| 10/27/2025 | $58.90 | $61.70 | $58.40 | $61.60 | 15.16M |
| 10/23/2025 | $57.70 | $58.00 | $57.00 | $58.00 | 4.41M |
| 10/22/2025 | $58.00 | $58.80 | $57.60 | $58.30 | 5.02M |
| 10/21/2025 | $57.00 | $58.70 | $57.00 | $58.30 | 9.17M |
| 10/20/2025 | $56.50 | $57.50 | $56.10 | $56.80 | 4.98M |
| 10/17/2025 | $56.30 | $57.10 | $55.80 | $56.00 | 5.43M |