2379.TW2379.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $534.00 | $534.00 | $505.00 | $513.00 | 6.54M |
| 1/14/2026 | $564.00 | $564.00 | $525.00 | $532.00 | 9.23M |
| 1/13/2026 | $592.00 | $592.00 | $567.00 | $576.00 | 16.57M |
| 1/12/2026 | $513.00 | $558.00 | $513.00 | $539.00 | 4.50M |
| 1/9/2026 | $525.00 | $525.00 | $507.00 | $510.00 | 2.96M |
| 1/8/2026 | $532.00 | $532.00 | $525.00 | $529.00 | 2.75M |
| 1/7/2026 | $523.00 | $530.00 | $518.00 | $530.00 | 2.93M |
| 1/6/2026 | $500.00 | $515.00 | $494.50 | $512.00 | 2.86M |
| 1/5/2026 | $496.00 | $497.00 | $488.50 | $493.50 | 2.45M |
| 1/2/2026 | $494.50 | $497.00 | $487.50 | $487.50 | 3.52M |
| 12/31/2025 | $484.50 | $490.00 | $483.00 | $489.00 | 1.21M |
| 12/30/2025 | $485.50 | $485.50 | $480.00 | $481.00 | 1.03M |
| 12/29/2025 | $486.00 | $488.50 | $482.50 | $484.00 | 1.30M |
| 12/26/2025 | $492.00 | $492.00 | $485.50 | $485.50 | 1.56M |
| 12/24/2025 | $500.00 | $500.00 | $487.50 | $490.50 | 1.99M |
| 12/23/2025 | $494.00 | $496.50 | $487.00 | $488.00 | 1.68M |
| 12/22/2025 | $500.00 | $501.00 | $492.00 | $492.00 | 1.94M |
| 12/19/2025 | $507.00 | $508.00 | $497.00 | $497.00 | 3.30M |
| 12/18/2025 | $513.00 | $516.00 | $505.00 | $507.00 | 1.97M |
| 12/17/2025 | $516.00 | $519.00 | $510.00 | $514.00 | 2.19M |
| 12/16/2025 | $521.00 | $523.00 | $510.00 | $514.00 | 1.88M |
| 12/15/2025 | $523.00 | $528.00 | $520.00 | $527.00 | 1.54M |
| 12/12/2025 | $536.00 | $537.00 | $525.00 | $528.00 | 944,446 |
| 12/11/2025 | $542.00 | $543.00 | $528.00 | $532.00 | 1.27M |
| 12/10/2025 | $536.00 | $540.00 | $533.00 | $539.00 | 1.43M |
| 12/9/2025 | $535.00 | $535.00 | $528.00 | $534.00 | 926,253 |
| 12/8/2025 | $534.00 | $537.00 | $529.00 | $533.00 | 999,160 |
| 12/5/2025 | $529.00 | $533.00 | $524.00 | $533.00 | 1.21M |
| 12/4/2025 | $537.00 | $541.00 | $529.00 | $533.00 | 1.26M |
| 12/3/2025 | $542.00 | $544.00 | $536.00 | $538.00 | 1.78M |
| 12/2/2025 | $532.00 | $542.00 | $527.00 | $542.00 | 2.32M |
| 12/1/2025 | $526.00 | $533.00 | $522.00 | $533.00 | 2.15M |
| 11/28/2025 | $522.00 | $524.00 | $518.00 | $521.00 | 1.31M |
| 11/27/2025 | $524.00 | $524.00 | $512.00 | $521.00 | 2.07M |
| 11/26/2025 | $508.00 | $522.00 | $508.00 | $521.00 | 2.56M |
| 11/25/2025 | $506.00 | $513.00 | $503.00 | $511.00 | 2.23M |
| 11/24/2025 | $515.00 | $516.00 | $494.00 | $508.00 | 5.88M |
| 11/21/2025 | $495.00 | $501.00 | $490.00 | $498.00 | 2.33M |
| 11/20/2025 | $494.00 | $497.50 | $490.00 | $496.50 | 1.69M |
| 11/19/2025 | $498.50 | $498.50 | $485.00 | $488.50 | 2.19M |
| 11/18/2025 | $497.50 | $499.50 | $490.00 | $493.50 | 2.61M |
| 11/17/2025 | $501.00 | $505.00 | $497.50 | $497.50 | 1.97M |
| 11/14/2025 | $497.00 | $510.00 | $495.00 | $503.00 | 2.75M |
| 11/13/2025 | $491.00 | $499.50 | $486.50 | $496.00 | 1.82M |
| 11/12/2025 | $497.00 | $501.00 | $495.00 | $496.50 | 1.59M |
| 11/11/2025 | $505.00 | $509.00 | $498.50 | $501.00 | 2.04M |
| 11/10/2025 | $513.00 | $513.00 | $502.00 | $502.00 | 1.66M |
| 11/7/2025 | $503.00 | $510.00 | $498.50 | $506.00 | 1.65M |
| 11/6/2025 | $506.00 | $507.00 | $501.00 | $505.00 | 1.24M |
| 11/5/2025 | $507.00 | $507.00 | $497.00 | $503.00 | 2.19M |
| 11/4/2025 | $507.00 | $514.00 | $502.00 | $506.00 | 2.85M |
| 11/3/2025 | $511.00 | $513.00 | $500.00 | $500.00 | 2.31M |
| 10/31/2025 | $519.00 | $521.00 | $508.00 | $515.00 | 2.35M |
| 10/30/2025 | $516.00 | $516.00 | $509.00 | $512.00 | 2.00M |
| 10/29/2025 | $528.00 | $529.00 | $516.00 | $516.00 | 2.08M |
| 10/28/2025 | $526.00 | $528.00 | $512.00 | $517.00 | 2.96M |
| 10/27/2025 | $541.00 | $542.00 | $523.00 | $525.00 | 2.44M |
| 10/23/2025 | $535.00 | $538.00 | $532.00 | $533.00 | 952,795 |
| 10/22/2025 | $542.00 | $542.00 | $537.00 | $540.00 | 899,653 |
| 10/21/2025 | $540.00 | $542.00 | $535.00 | $537.00 | 964,766 |
| 10/20/2025 | $540.00 | $541.00 | $529.00 | $531.00 | 1.75M |
| 10/17/2025 | $539.00 | $540.00 | $532.00 | $533.00 | 1.43M |