2374.TW2374.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $80.60 | $80.60 | $78.50 | $79.30 | 3.84M |
| 1/14/2026 | $78.20 | $80.60 | $78.00 | $79.80 | 6.71M |
| 1/13/2026 | $80.60 | $80.80 | $77.80 | $78.20 | 5.96M |
| 1/12/2026 | $78.90 | $80.60 | $78.60 | $79.90 | 5.91M |
| 1/9/2026 | $79.00 | $80.50 | $77.70 | $78.40 | 5.64M |
| 1/8/2026 | $79.30 | $79.30 | $77.30 | $77.40 | 4.57M |
| 1/7/2026 | $80.30 | $81.20 | $79.00 | $79.30 | 6.97M |
| 1/6/2026 | $78.50 | $80.60 | $78.40 | $79.60 | 7.49M |
| 1/5/2026 | $79.40 | $79.80 | $77.60 | $78.00 | 5.12M |
| 1/2/2026 | $77.70 | $81.00 | $77.60 | $79.20 | 8.98M |
| 12/31/2025 | $79.40 | $79.60 | $77.50 | $77.60 | 7.23M |
| 12/30/2025 | $77.90 | $80.10 | $76.10 | $79.40 | 7.75M |
| 12/29/2025 | $77.40 | $78.90 | $77.00 | $78.10 | 8.61M |
| 12/26/2025 | $76.30 | $76.60 | $75.60 | $75.80 | 2.62M |
| 12/24/2025 | $77.20 | $77.50 | $75.80 | $75.80 | 3.72M |
| 12/23/2025 | $78.50 | $78.60 | $76.60 | $76.70 | 4.09M |
| 12/22/2025 | $76.50 | $78.00 | $76.50 | $78.00 | 2.94M |
| 12/19/2025 | $77.00 | $77.20 | $75.90 | $76.00 | 3.37M |
| 12/18/2025 | $78.10 | $78.10 | $76.50 | $76.50 | 3.12M |
| 12/17/2025 | $78.10 | $80.00 | $78.10 | $78.20 | 3.22M |
| 12/16/2025 | $78.70 | $78.70 | $76.50 | $77.70 | 4.58M |
| 12/15/2025 | $79.00 | $79.60 | $78.70 | $78.80 | 3.08M |
| 12/12/2025 | $80.00 | $81.40 | $79.70 | $80.30 | 3.87M |
| 12/11/2025 | $81.20 | $81.40 | $79.60 | $79.60 | 5.53M |
| 12/10/2025 | $82.00 | $82.40 | $80.40 | $80.70 | 6.43M |
| 12/9/2025 | $82.10 | $82.50 | $81.50 | $81.70 | 6.29M |
| 12/8/2025 | $82.10 | $83.20 | $80.80 | $83.20 | 7.94M |
| 12/5/2025 | $82.50 | $84.80 | $81.20 | $81.50 | 25.98M |
| 12/4/2025 | $80.00 | $83.80 | $80.00 | $83.40 | 24.73M |
| 12/3/2025 | $78.80 | $79.90 | $77.90 | $78.00 | 2.87M |
| 12/2/2025 | $78.90 | $79.90 | $77.80 | $77.90 | 3.50M |
| 12/1/2025 | $80.50 | $80.70 | $78.70 | $78.80 | 3.25M |
| 11/28/2025 | $80.30 | $80.40 | $79.20 | $80.20 | 3.51M |
| 11/27/2025 | $82.10 | $82.20 | $79.90 | $80.40 | 6.54M |
| 11/26/2025 | $78.20 | $81.90 | $78.10 | $81.20 | 12.17M |
| 11/25/2025 | $76.70 | $78.20 | $76.70 | $77.10 | 5.61M |
| 11/24/2025 | $77.20 | $77.20 | $74.60 | $76.10 | 14.44M |
| 11/21/2025 | $78.20 | $79.20 | $76.10 | $76.50 | 7.43M |
| 11/20/2025 | $80.80 | $81.50 | $78.80 | $79.80 | 7.06M |
| 11/19/2025 | $79.00 | $79.50 | $77.40 | $77.80 | 7.25M |
| 11/18/2025 | $81.30 | $82.40 | $78.80 | $79.00 | 10.77M |
| 11/17/2025 | $84.20 | $84.70 | $81.80 | $81.80 | 10.67M |
| 11/14/2025 | $85.00 | $87.60 | $83.60 | $83.70 | 14.63M |
| 11/13/2025 | $90.40 | $90.40 | $87.00 | $87.00 | 28.66M |
| 11/12/2025 | $91.80 | $92.40 | $87.60 | $90.50 | 43.16M |
| 11/11/2025 | $86.90 | $92.50 | $86.30 | $90.50 | 71.23M |
| 11/10/2025 | $83.90 | $89.00 | $83.80 | $85.90 | 42.96M |
| 11/7/2025 | $80.50 | $82.80 | $80.40 | $81.30 | 6.71M |
| 11/6/2025 | $83.00 | $83.00 | $80.70 | $81.20 | 6.98M |
| 11/5/2025 | $78.50 | $84.40 | $78.50 | $81.40 | 21.76M |
| 11/4/2025 | $84.50 | $84.70 | $80.10 | $80.10 | 11.94M |
| 11/3/2025 | $86.10 | $86.30 | $84.10 | $84.30 | 7.60M |
| 10/31/2025 | $82.70 | $86.70 | $82.70 | $85.90 | 14.69M |
| 10/30/2025 | $85.60 | $86.20 | $82.60 | $83.00 | 11.69M |
| 10/29/2025 | $88.40 | $89.20 | $85.00 | $85.80 | 24.70M |
| 10/28/2025 | $86.00 | $87.80 | $85.60 | $87.50 | 31.53M |
| 10/27/2025 | $84.40 | $85.60 | $83.10 | $85.20 | 15.52M |
| 10/23/2025 | $83.00 | $84.60 | $82.50 | $83.00 | 9.29M |
| 10/22/2025 | $82.00 | $86.90 | $82.00 | $83.80 | 32.71M |
| 10/21/2025 | $79.50 | $84.60 | $79.50 | $82.90 | 29.76M |
| 10/20/2025 | $80.90 | $81.10 | $77.10 | $78.60 | 14.27M |
| 10/17/2025 | $82.00 | $84.40 | $80.30 | $80.90 | 15.22M |