2371.TW2371.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.60 | $38.55 | $35.80 | $37.90 | 111.85M |
| 1/14/2026 | $39.00 | $39.10 | $35.90 | $37.55 | 213.98M |
| 1/13/2026 | $34.75 | $35.65 | $34.70 | $35.65 | 70.39M |
| 1/12/2026 | $31.25 | $32.70 | $30.80 | $32.45 | 33.08M |
| 1/9/2026 | $30.80 | $31.70 | $30.10 | $31.20 | 18.59M |
| 1/8/2026 | $31.00 | $31.25 | $30.50 | $30.50 | 11.11M |
| 1/7/2026 | $30.70 | $31.10 | $30.30 | $31.00 | 13.36M |
| 1/6/2026 | $30.10 | $30.75 | $29.60 | $30.60 | 17.02M |
| 1/5/2026 | $30.85 | $30.85 | $30.00 | $30.00 | 19.28M |
| 1/2/2026 | $31.75 | $31.80 | $30.70 | $30.70 | 18.06M |
| 12/31/2025 | $32.00 | $32.30 | $31.55 | $31.55 | 11.17M |
| 12/30/2025 | $32.70 | $32.70 | $31.75 | $31.90 | 12.15M |
| 12/29/2025 | $32.20 | $32.90 | $32.00 | $32.60 | 18.23M |
| 12/26/2025 | $31.80 | $32.05 | $31.55 | $31.90 | 19.89M |
| 12/24/2025 | $31.90 | $32.10 | $31.45 | $31.55 | 19.53M |
| 12/23/2025 | $32.45 | $32.50 | $31.60 | $31.60 | 22.69M |
| 12/22/2025 | $31.45 | $32.50 | $31.40 | $32.35 | 28.54M |
| 12/19/2025 | $30.55 | $31.45 | $30.50 | $31.35 | 27.14M |
| 12/18/2025 | $30.25 | $30.85 | $30.00 | $30.75 | 30.33M |
| 12/17/2025 | $31.20 | $31.60 | $30.20 | $30.20 | 56.82M |
| 12/16/2025 | $32.40 | $33.70 | $31.50 | $31.50 | 112.34M |
| 12/15/2025 | $31.60 | $31.60 | $31.60 | $31.60 | 14.34M |
| 12/12/2025 | $34.05 | $36.45 | $33.80 | $35.10 | 59.08M |
| 12/11/2025 | $33.15 | $34.65 | $33.15 | $34.00 | 46.01M |
| 12/10/2025 | $32.55 | $33.30 | $32.40 | $32.70 | 13.95M |
| 12/9/2025 | $32.40 | $33.00 | $32.35 | $32.50 | 12.10M |
| 12/8/2025 | $32.30 | $32.50 | $32.00 | $32.35 | 10.51M |
| 12/5/2025 | $32.25 | $32.50 | $32.10 | $32.25 | 8.98M |
| 12/4/2025 | $32.00 | $32.50 | $32.00 | $32.15 | 11.23M |
| 12/3/2025 | $32.25 | $32.45 | $31.90 | $31.90 | 11.01M |
| 12/2/2025 | $32.50 | $32.95 | $31.90 | $31.95 | 17.66M |
| 12/1/2025 | $33.55 | $33.70 | $32.55 | $32.55 | 17.58M |
| 11/28/2025 | $32.85 | $33.75 | $32.60 | $33.45 | 25.79M |
| 11/27/2025 | $31.90 | $32.80 | $31.70 | $32.70 | 17.81M |
| 11/26/2025 | $32.15 | $32.35 | $31.70 | $31.80 | 12.62M |
| 11/25/2025 | $32.75 | $32.80 | $32.05 | $32.05 | 11.20M |
| 11/24/2025 | $32.20 | $32.90 | $32.15 | $32.55 | 13.90M |
| 11/21/2025 | $32.80 | $33.10 | $32.00 | $32.00 | 17.57M |
| 11/20/2025 | $32.35 | $34.35 | $32.35 | $33.40 | 31.83M |
| 11/19/2025 | $31.75 | $32.25 | $31.25 | $32.05 | 13.77M |
| 11/18/2025 | $31.40 | $31.95 | $31.10 | $31.50 | 11.60M |
| 11/17/2025 | $32.25 | $32.25 | $31.40 | $31.50 | 17.18M |
| 11/14/2025 | $33.05 | $33.30 | $32.25 | $32.25 | 19.08M |
| 11/13/2025 | $33.20 | $33.75 | $33.20 | $33.30 | 16.96M |
| 11/12/2025 | $34.00 | $34.10 | $33.15 | $33.20 | 24.94M |
| 11/11/2025 | $34.55 | $34.55 | $33.70 | $33.80 | 24.57M |
| 11/10/2025 | $34.60 | $34.75 | $33.70 | $34.40 | 32.13M |
| 11/7/2025 | $35.15 | $36.00 | $34.50 | $35.65 | 17.29M |
| 11/6/2025 | $34.75 | $35.70 | $34.55 | $35.30 | 17.95M |
| 11/5/2025 | $33.40 | $34.90 | $33.00 | $34.75 | 23.94M |
| 11/4/2025 | $35.30 | $35.80 | $33.90 | $33.95 | 28.93M |
| 11/3/2025 | $36.05 | $36.40 | $35.45 | $35.45 | 17.44M |
| 10/31/2025 | $36.10 | $37.10 | $35.70 | $36.20 | 32.02M |
| 10/30/2025 | $35.35 | $36.75 | $35.20 | $36.30 | 24.45M |
| 10/29/2025 | $36.20 | $36.40 | $35.35 | $35.35 | 20.12M |
| 10/28/2025 | $36.55 | $36.55 | $35.20 | $35.80 | 31.12M |
| 10/27/2025 | $37.35 | $37.50 | $36.55 | $36.60 | 22.61M |
| 10/23/2025 | $37.50 | $37.50 | $37.00 | $37.20 | 16.13M |
| 10/22/2025 | $38.65 | $38.75 | $37.75 | $37.85 | 23.22M |
| 10/21/2025 | $39.90 | $41.30 | $38.65 | $38.65 | 82.78M |
| 10/20/2025 | $37.80 | $38.15 | $37.00 | $38.00 | 19.26M |
| 10/17/2025 | $37.70 | $37.75 | $37.00 | $37.30 | 11.79M |