2369.TW2369.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.45 | $27.45 | $26.20 | $27.20 | 13.50M |
| 1/14/2026 | $26.80 | $26.90 | $26.15 | $26.70 | 18.09M |
| 1/13/2026 | $26.05 | $27.75 | $25.55 | $26.55 | 30.27M |
| 1/12/2026 | $26.00 | $27.25 | $25.90 | $26.05 | 28.24M |
| 1/9/2026 | $24.95 | $25.40 | $23.25 | $25.00 | 22.26M |
| 1/8/2026 | $27.70 | $27.95 | $24.55 | $24.70 | 54.65M |
| 1/7/2026 | $25.90 | $26.65 | $25.40 | $26.65 | 32.17M |
| 1/6/2026 | $22.90 | $24.30 | $22.80 | $24.25 | 21.06M |
| 1/5/2026 | $23.85 | $24.10 | $22.60 | $22.85 | 12.14M |
| 1/2/2026 | $23.10 | $23.75 | $22.80 | $23.40 | 11.48M |
| 12/31/2025 | $23.10 | $24.45 | $22.70 | $22.70 | 19.89M |
| 12/30/2025 | $22.50 | $22.95 | $22.25 | $22.95 | 5.12M |
| 12/29/2025 | $23.55 | $23.60 | $22.55 | $22.65 | 9.69M |
| 12/26/2025 | $22.60 | $23.80 | $22.60 | $23.40 | 23.18M |
| 12/24/2025 | $22.50 | $22.80 | $22.25 | $22.35 | 4.78M |
| 12/23/2025 | $22.95 | $23.00 | $22.35 | $22.40 | 4.71M |
| 12/22/2025 | $22.65 | $23.20 | $22.65 | $22.85 | 6.41M |
| 12/19/2025 | $23.00 | $23.20 | $22.20 | $22.30 | 5.79M |
| 12/18/2025 | $23.30 | $23.75 | $22.55 | $22.65 | 8.31M |
| 12/17/2025 | $23.05 | $23.60 | $22.75 | $23.40 | 13.12M |
| 12/16/2025 | $23.00 | $23.90 | $22.70 | $23.80 | 15.30M |
| 12/15/2025 | $23.30 | $23.40 | $22.70 | $23.05 | 6.09M |
| 12/12/2025 | $22.90 | $23.60 | $22.85 | $23.45 | 13.74M |
| 12/11/2025 | $22.70 | $23.40 | $22.65 | $22.85 | 7.41M |
| 12/10/2025 | $23.00 | $23.30 | $22.50 | $22.70 | 8.15M |
| 12/9/2025 | $23.20 | $23.40 | $22.55 | $23.00 | 8.47M |
| 12/8/2025 | $22.20 | $24.00 | $22.10 | $23.00 | 22.74M |
| 12/5/2025 | $22.60 | $23.50 | $22.00 | $22.35 | 35.46M |
| 12/4/2025 | $20.80 | $22.10 | $20.70 | $21.90 | 10.21M |
| 12/3/2025 | $20.25 | $20.55 | $20.20 | $20.30 | 2.04M |
| 12/2/2025 | $20.20 | $20.80 | $20.05 | $20.05 | 2.35M |
| 12/1/2025 | $20.15 | $20.20 | $19.75 | $20.00 | 1.77M |
| 11/28/2025 | $20.15 | $20.45 | $20.00 | $20.15 | 1.90M |
| 11/27/2025 | $19.85 | $20.25 | $19.80 | $20.10 | 2.39M |
| 11/26/2025 | $20.20 | $20.45 | $19.35 | $19.60 | 3.10M |
| 11/25/2025 | $19.65 | $19.95 | $19.60 | $19.90 | 2.64M |
| 11/24/2025 | $19.85 | $19.95 | $19.10 | $19.20 | 2.73M |
| 11/21/2025 | $20.00 | $20.15 | $19.30 | $19.50 | 3.78M |
| 11/20/2025 | $21.00 | $21.05 | $19.85 | $20.45 | 4.92M |
| 11/19/2025 | $21.50 | $21.60 | $20.15 | $20.20 | 8.09M |
| 11/18/2025 | $21.95 | $22.20 | $21.40 | $21.70 | 5.40M |
| 11/17/2025 | $22.10 | $23.10 | $22.00 | $22.10 | 7.56M |
| 11/14/2025 | $22.40 | $22.90 | $21.85 | $22.05 | 7.68M |
| 11/13/2025 | $23.25 | $24.20 | $22.90 | $23.20 | 22.88M |
| 11/12/2025 | $22.00 | $23.55 | $22.00 | $23.20 | 25.17M |
| 11/11/2025 | $22.00 | $22.45 | $21.70 | $21.80 | 9.47M |
| 11/10/2025 | $21.15 | $22.00 | $20.75 | $21.70 | 10.04M |
| 11/7/2025 | $21.60 | $21.90 | $20.90 | $21.05 | 6.37M |
| 11/6/2025 | $21.00 | $22.45 | $21.00 | $21.75 | 18.70M |
| 11/5/2025 | $20.50 | $21.00 | $20.30 | $20.95 | 6.03M |
| 11/4/2025 | $21.25 | $21.45 | $20.60 | $21.05 | 9.55M |
| 11/3/2025 | $20.70 | $21.20 | $20.45 | $20.85 | 6.70M |
| 10/31/2025 | $20.40 | $21.20 | $20.20 | $20.60 | 4.53M |
| 10/30/2025 | $20.70 | $20.75 | $20.30 | $20.40 | 3.92M |
| 10/29/2025 | $21.40 | $21.60 | $20.60 | $20.70 | 7.28M |
| 10/28/2025 | $21.20 | $22.60 | $21.00 | $21.50 | 29.20M |
| 10/27/2025 | $20.65 | $21.30 | $20.60 | $20.90 | 8.07M |
| 10/23/2025 | $20.70 | $20.70 | $20.25 | $20.30 | 3.12M |
| 10/22/2025 | $20.70 | $21.30 | $20.35 | $20.95 | 11.42M |
| 10/21/2025 | $20.50 | $20.85 | $20.15 | $20.25 | 4.30M |
| 10/20/2025 | $20.75 | $20.95 | $20.20 | $20.45 | 6.59M |
| 10/17/2025 | $21.00 | $21.35 | $20.65 | $20.75 | 20.33M |