2376.TW2376.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $242.00 | $248.50 | $241.00 | $247.00 | 9.15M |
| 1/13/2026 | $237.00 | $240.00 | $234.00 | $235.50 | 4.48M |
| 1/12/2026 | $240.00 | $241.00 | $235.50 | $235.50 | 6.38M |
| 1/9/2026 | $247.00 | $248.00 | $240.00 | $240.00 | 6.29M |
| 1/8/2026 | $248.50 | $253.00 | $244.00 | $245.00 | 7.35M |
| 1/7/2026 | $246.50 | $246.50 | $243.00 | $245.00 | 3.59M |
| 1/6/2026 | $249.00 | $250.00 | $243.00 | $245.00 | 4.61M |
| 1/5/2026 | $258.00 | $259.00 | $248.00 | $248.00 | 6.11M |
| 1/2/2026 | $249.00 | $259.00 | $245.00 | $259.00 | 9.37M |
| 12/31/2025 | $244.00 | $249.50 | $240.50 | $249.50 | 9.22M |
| 12/30/2025 | $239.00 | $246.00 | $236.50 | $246.00 | 7.00M |
| 12/29/2025 | $235.00 | $239.50 | $234.00 | $238.50 | 2.20M |
| 12/26/2025 | $235.00 | $235.50 | $233.00 | $233.50 | 1.72M |
| 12/24/2025 | $235.50 | $237.00 | $233.50 | $233.50 | 1.62M |
| 12/23/2025 | $238.00 | $238.50 | $234.00 | $234.00 | 2.08M |
| 12/22/2025 | $240.00 | $240.00 | $236.50 | $237.00 | 1.75M |
| 12/19/2025 | $239.00 | $239.50 | $234.00 | $238.00 | 4.64M |
| 12/18/2025 | $238.50 | $242.50 | $237.00 | $237.00 | 3.53M |
| 12/17/2025 | $236.00 | $240.00 | $235.50 | $236.00 | 2.38M |
| 12/16/2025 | $234.50 | $238.00 | $232.00 | $235.50 | 2.86M |
| 12/15/2025 | $235.00 | $236.50 | $233.50 | $235.00 | 2.05M |
| 12/12/2025 | $244.50 | $245.50 | $238.50 | $239.00 | 3.46M |
| 12/11/2025 | $246.00 | $248.50 | $243.00 | $243.50 | 2.76M |
| 12/10/2025 | $243.50 | $245.00 | $242.00 | $244.50 | 1.94M |
| 12/9/2025 | $248.00 | $250.50 | $243.00 | $243.00 | 5.03M |
| 12/8/2025 | $244.50 | $246.00 | $243.50 | $246.00 | 1.57M |
| 12/5/2025 | $244.50 | $246.50 | $243.00 | $244.00 | 2.68M |
| 12/4/2025 | $247.00 | $247.50 | $243.50 | $244.50 | 2.55M |
| 12/3/2025 | $245.00 | $247.00 | $244.50 | $245.00 | 2.43M |
| 12/2/2025 | $243.50 | $246.00 | $241.50 | $242.00 | 1.96M |
| 12/1/2025 | $243.50 | $245.50 | $241.50 | $243.00 | 1.92M |
| 11/28/2025 | $247.00 | $247.00 | $241.50 | $243.50 | 3.27M |
| 11/27/2025 | $248.50 | $249.00 | $244.00 | $247.00 | 2.62M |
| 11/26/2025 | $245.50 | $247.50 | $243.50 | $246.00 | 2.99M |
| 11/25/2025 | $246.50 | $246.50 | $242.00 | $242.50 | 3.49M |
| 11/24/2025 | $246.00 | $248.00 | $240.50 | $243.50 | 5.58M |
| 11/21/2025 | $240.50 | $243.50 | $238.50 | $239.50 | 5.43M |
| 11/20/2025 | $247.00 | $253.00 | $245.50 | $248.00 | 6.93M |
| 11/19/2025 | $244.50 | $247.00 | $239.50 | $239.50 | 7.71M |
| 11/18/2025 | $250.50 | $251.50 | $245.00 | $246.00 | 9.69M |
| 11/17/2025 | $263.00 | $264.00 | $256.00 | $256.00 | 12.40M |
| 11/14/2025 | $266.00 | $276.00 | $264.00 | $270.50 | 4.65M |
| 11/13/2025 | $274.00 | $276.00 | $270.00 | $270.00 | 2.10M |
| 11/12/2025 | $276.00 | $276.00 | $269.50 | $271.00 | 3.45M |
| 11/11/2025 | $277.50 | $280.00 | $275.00 | $275.00 | 2.46M |
| 11/10/2025 | $271.50 | $277.00 | $268.50 | $276.00 | 3.82M |
| 11/7/2025 | $275.50 | $278.00 | $270.00 | $271.00 | 3.33M |
| 11/6/2025 | $270.00 | $284.00 | $267.50 | $278.50 | 7.20M |
| 11/5/2025 | $263.00 | $268.50 | $261.00 | $267.00 | 3.42M |
| 11/4/2025 | $277.00 | $279.00 | $267.00 | $267.00 | 6.22M |
| 11/3/2025 | $280.00 | $280.50 | $276.00 | $277.00 | 3.17M |
| 10/31/2025 | $283.00 | $285.00 | $280.50 | $280.50 | 3.65M |
| 10/30/2025 | $285.00 | $285.50 | $280.00 | $281.50 | 3.27M |
| 10/29/2025 | $287.50 | $289.00 | $283.50 | $284.50 | 3.86M |
| 10/28/2025 | $287.50 | $288.00 | $283.00 | $286.50 | 4.40M |
| 10/27/2025 | $281.50 | $285.50 | $281.50 | $285.00 | 3.63M |
| 10/23/2025 | $280.00 | $284.50 | $278.50 | $279.50 | 3.51M |
| 10/22/2025 | $287.00 | $287.00 | $281.00 | $282.00 | 3.40M |
| 10/21/2025 | $285.50 | $288.00 | $283.00 | $288.00 | 4.32M |
| 10/20/2025 | $280.00 | $285.00 | $279.00 | $285.00 | 3.59M |
| 10/17/2025 | $284.00 | $284.00 | $278.00 | $278.50 | 2.73M |
| 10/16/2025 | $280.50 | $284.50 | $280.50 | $283.00 | 2.61M |