2368.TW2368.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $672.00 | $676.00 | $651.00 | $655.00 | 6.76M |
| 1/12/2026 | $654.00 | $679.00 | $654.00 | $666.00 | 10.33M |
| 1/9/2026 | $631.00 | $653.00 | $628.00 | $637.00 | 9.21M |
| 1/8/2026 | $644.00 | $648.00 | $632.00 | $632.00 | 5.56M |
| 1/7/2026 | $667.00 | $667.00 | $640.00 | $643.00 | 9.06M |
| 1/6/2026 | $641.00 | $662.00 | $640.00 | $662.00 | 7.73M |
| 1/5/2026 | $649.00 | $654.00 | $626.00 | $634.00 | 10.69M |
| 1/2/2026 | $684.00 | $687.00 | $636.00 | $643.00 | 14.17M |
| 12/31/2025 | $696.00 | $698.00 | $676.00 | $687.00 | 5.22M |
| 12/30/2025 | $696.00 | $696.00 | $683.00 | $692.00 | 4.23M |
| 12/29/2025 | $701.00 | $702.00 | $687.00 | $697.00 | 4.45M |
| 12/26/2025 | $672.00 | $703.00 | $668.00 | $697.00 | 10.02M |
| 12/24/2025 | $656.00 | $670.00 | $651.00 | $668.00 | 9.86M |
| 12/23/2025 | $656.00 | $657.00 | $640.00 | $651.00 | 6.22M |
| 12/22/2025 | $626.00 | $651.00 | $625.00 | $650.00 | 12.06M |
| 12/19/2025 | $597.00 | $620.00 | $596.00 | $608.00 | 9.84M |
| 12/18/2025 | $581.00 | $593.00 | $577.00 | $589.00 | 4.25M |
| 12/17/2025 | $596.00 | $599.00 | $583.00 | $586.00 | 7.18M |
| 12/16/2025 | $603.00 | $611.00 | $585.00 | $594.00 | 8.74M |
| 12/15/2025 | $603.00 | $610.00 | $600.00 | $603.00 | 6.24M |
| 12/12/2025 | $609.00 | $620.00 | $607.00 | $618.00 | 7.43M |
| 12/11/2025 | $623.00 | $623.00 | $601.00 | $603.00 | 9.87M |
| 12/10/2025 | $596.00 | $622.00 | $588.00 | $616.00 | 12.94M |
| 12/9/2025 | $587.00 | $601.00 | $586.00 | $596.00 | 9.09M |
| 12/8/2025 | $597.00 | $602.00 | $586.00 | $588.00 | 7.53M |
| 12/5/2025 | $582.00 | $598.00 | $575.00 | $596.00 | 10.01M |
| 12/4/2025 | $592.00 | $603.00 | $582.00 | $582.00 | 7.64M |
| 12/3/2025 | $605.00 | $612.00 | $586.00 | $589.00 | 11.24M |
| 12/2/2025 | $620.00 | $640.00 | $596.00 | $600.00 | 18.23M |
| 12/1/2025 | $628.00 | $628.00 | $594.00 | $622.00 | 17.61M |
| 11/28/2025 | $630.00 | $638.00 | $618.00 | $633.00 | 10.58M |
| 11/27/2025 | $621.00 | $638.00 | $613.00 | $627.00 | 18.67M |
| 11/26/2025 | $600.00 | $614.00 | $582.00 | $610.00 | 23.85M |
| 11/25/2025 | $556.00 | $594.00 | $555.00 | $594.00 | 21.70M |
| 11/24/2025 | $571.00 | $571.00 | $534.00 | $540.00 | 42.79M |
| 11/21/2025 | $551.00 | $564.00 | $539.00 | $550.00 | 17.14M |
| 11/20/2025 | $564.00 | $574.00 | $564.00 | $574.00 | 15.61M |
| 11/19/2025 | $518.00 | $537.00 | $514.00 | $522.00 | 14.26M |
| 11/18/2025 | $530.00 | $540.00 | $500.00 | $507.00 | 11.81M |
| 11/17/2025 | $565.00 | $574.00 | $533.00 | $537.00 | 12.11M |
| 11/14/2025 | $553.00 | $567.00 | $539.00 | $544.00 | 12.36M |
| 11/13/2025 | $560.00 | $576.00 | $545.00 | $567.00 | 25.86M |
| 11/12/2025 | $540.00 | $548.00 | $539.00 | $548.00 | 5.60M |
| 11/11/2025 | $486.00 | $508.00 | $483.00 | $498.50 | 20.96M |
| 11/10/2025 | $473.00 | $493.00 | $470.00 | $482.00 | 15.67M |
| 11/7/2025 | $479.50 | $485.00 | $464.00 | $464.50 | 8.64M |
| 11/6/2025 | $496.00 | $499.50 | $473.50 | $478.50 | 15.58M |
| 11/5/2025 | $461.00 | $473.00 | $446.00 | $464.50 | 14.48M |
| 11/4/2025 | $498.00 | $507.00 | $483.00 | $483.00 | 17.07M |
| 11/3/2025 | $480.00 | $499.50 | $468.00 | $493.00 | 26.93M |
| 10/31/2025 | $447.50 | $465.50 | $443.00 | $465.50 | 22.39M |
| 10/30/2025 | $416.00 | $430.00 | $410.00 | $423.50 | 7.19M |
| 10/29/2025 | $432.00 | $438.00 | $413.50 | $416.00 | 7.63M |
| 10/28/2025 | $409.50 | $426.00 | $406.00 | $422.50 | 5.14M |
| 10/27/2025 | $411.00 | $413.00 | $404.00 | $408.00 | 3.59M |
| 10/23/2025 | $395.00 | $400.50 | $388.50 | $399.00 | 7.76M |
| 10/22/2025 | $421.50 | $421.50 | $398.50 | $400.50 | 8.29M |
| 10/21/2025 | $417.00 | $426.00 | $415.00 | $420.50 | 3.94M |
| 10/20/2025 | $405.00 | $416.00 | $405.00 | $414.00 | 5.30M |
| 10/17/2025 | $412.00 | $412.00 | $399.00 | $404.00 | 7.67M |
| 10/16/2025 | $415.00 | $421.00 | $406.00 | $416.00 | 7.38M |
| 10/15/2025 | $413.50 | $424.00 | $409.00 | $413.00 | 4.28M |