2367.TW2367.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.50 | $37.00 | $33.95 | $35.65 | 87.90M |
| 1/14/2026 | $35.25 | $36.60 | $34.30 | $34.70 | 96.51M |
| 1/13/2026 | $35.05 | $36.65 | $34.05 | $34.90 | 187.92M |
| 1/12/2026 | $31.40 | $33.65 | $31.25 | $33.65 | 118.46M |
| 1/9/2026 | $29.25 | $31.60 | $29.25 | $30.60 | 68.86M |
| 1/8/2026 | $32.00 | $32.40 | $29.55 | $29.60 | 73.70M |
| 1/7/2026 | $29.30 | $31.65 | $28.80 | $31.65 | 102.20M |
| 1/6/2026 | $27.50 | $29.25 | $27.50 | $28.80 | 38.53M |
| 1/5/2026 | $28.60 | $28.70 | $27.30 | $27.30 | 19.79M |
| 1/2/2026 | $27.50 | $28.60 | $27.10 | $28.15 | 16.95M |
| 12/31/2025 | $27.95 | $28.10 | $27.20 | $27.20 | 7.97M |
| 12/30/2025 | $27.70 | $28.10 | $27.20 | $27.95 | 9.27M |
| 12/29/2025 | $28.50 | $28.55 | $27.70 | $27.75 | 18.64M |
| 12/26/2025 | $27.65 | $28.45 | $27.45 | $28.35 | 17.52M |
| 12/24/2025 | $28.00 | $28.00 | $27.30 | $27.35 | 10.95M |
| 12/23/2025 | $28.55 | $29.00 | $27.70 | $27.75 | 36.20M |
| 12/22/2025 | $26.25 | $28.60 | $26.20 | $28.30 | 39.97M |
| 12/19/2025 | $26.50 | $26.70 | $25.90 | $26.00 | 12.49M |
| 12/18/2025 | $27.60 | $27.65 | $26.20 | $26.35 | 20.27M |
| 12/17/2025 | $26.95 | $28.80 | $26.80 | $27.65 | 42.86M |
| 12/16/2025 | $27.20 | $28.80 | $26.60 | $26.85 | 47.34M |
| 12/15/2025 | $25.80 | $27.70 | $25.80 | $27.45 | 30.58M |
| 12/12/2025 | $25.40 | $26.10 | $25.35 | $25.50 | 6.75M |
| 12/11/2025 | $26.15 | $26.15 | $25.35 | $25.35 | 9.59M |
| 12/10/2025 | $27.00 | $27.30 | $26.00 | $26.15 | 37.02M |
| 12/9/2025 | $25.60 | $27.80 | $25.55 | $27.80 | 41.68M |
| 12/8/2025 | $24.50 | $25.30 | $24.20 | $25.30 | 4.84M |
| 12/5/2025 | $24.30 | $24.40 | $24.05 | $24.20 | 1.51M |
| 12/4/2025 | $24.70 | $24.70 | $24.20 | $24.20 | 1.69M |
| 12/3/2025 | $24.65 | $24.85 | $24.35 | $24.50 | 1.70M |
| 12/2/2025 | $24.60 | $24.90 | $24.35 | $24.45 | 2.74M |
| 12/1/2025 | $24.40 | $24.60 | $24.15 | $24.35 | 1.93M |
| 11/28/2025 | $24.00 | $24.45 | $24.00 | $24.40 | 2.30M |
| 11/27/2025 | $24.20 | $24.40 | $24.00 | $24.10 | 1.83M |
| 11/26/2025 | $23.90 | $24.25 | $23.85 | $24.00 | 2.43M |
| 11/25/2025 | $23.25 | $23.60 | $23.25 | $23.60 | 2.09M |
| 11/24/2025 | $23.20 | $23.35 | $22.90 | $23.00 | 3.01M |
| 11/21/2025 | $23.60 | $23.65 | $22.95 | $23.05 | 4.13M |
| 11/20/2025 | $24.15 | $24.35 | $23.85 | $23.95 | 3.06M |
| 11/19/2025 | $23.75 | $23.80 | $23.05 | $23.15 | 3.00M |
| 11/18/2025 | $23.90 | $24.20 | $23.55 | $23.60 | 4.26M |
| 11/17/2025 | $24.90 | $25.20 | $24.15 | $24.15 | 4.68M |
| 11/14/2025 | $25.85 | $25.85 | $24.80 | $24.80 | 6.55M |
| 11/13/2025 | $26.10 | $26.25 | $25.70 | $26.00 | 3.71M |
| 11/12/2025 | $25.25 | $26.40 | $25.25 | $25.90 | 4.69M |
| 11/11/2025 | $25.10 | $25.60 | $25.10 | $25.40 | 2.69M |
| 11/10/2025 | $25.10 | $25.25 | $24.65 | $25.15 | 2.75M |
| 11/7/2025 | $25.40 | $25.95 | $25.05 | $25.05 | 4.24M |
| 11/6/2025 | $25.60 | $25.75 | $25.25 | $25.75 | 3.08M |
| 11/5/2025 | $25.60 | $25.75 | $25.05 | $25.40 | 4.85M |
| 11/4/2025 | $26.70 | $26.70 | $26.00 | $26.00 | 3.92M |
| 11/3/2025 | $26.50 | $26.85 | $26.30 | $26.55 | 3.24M |
| 10/31/2025 | $26.60 | $27.15 | $26.35 | $26.35 | 4.15M |
| 10/30/2025 | $27.40 | $27.40 | $26.45 | $26.60 | 4.23M |
| 10/29/2025 | $27.50 | $27.75 | $27.05 | $27.20 | 5.33M |
| 10/28/2025 | $27.60 | $27.65 | $26.90 | $27.20 | 4.28M |
| 10/27/2025 | $27.80 | $27.95 | $27.40 | $27.50 | 4.30M |
| 10/23/2025 | $27.60 | $27.65 | $27.20 | $27.20 | 3.20M |
| 10/22/2025 | $27.15 | $27.80 | $26.95 | $27.55 | 5.09M |
| 10/21/2025 | $27.05 | $27.70 | $27.05 | $27.15 | 7.10M |
| 10/20/2025 | $26.90 | $27.10 | $26.70 | $26.85 | 3.43M |
| 10/17/2025 | $26.70 | $26.95 | $26.50 | $26.50 | 3.04M |