2382.TW2382.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $285.50 | $285.50 | $279.50 | $283.00 | 14.23M |
| 1/14/2026 | $282.00 | $287.00 | $280.00 | $286.00 | 28.28M |
| 1/13/2026 | $284.00 | $285.00 | $277.00 | $279.00 | 17.24M |
| 1/12/2026 | $285.50 | $286.00 | $278.00 | $280.50 | 20.98M |
| 1/9/2026 | $278.00 | $287.50 | $277.00 | $283.00 | 50.34M |
| 1/8/2026 | $280.50 | $281.00 | $272.00 | $273.00 | 24.78M |
| 1/7/2026 | $282.00 | $285.00 | $280.50 | $282.00 | 19.17M |
| 1/6/2026 | $277.00 | $282.00 | $273.50 | $282.00 | 24.07M |
| 1/5/2026 | $277.50 | $280.00 | $275.00 | $278.00 | 26.02M |
| 1/2/2026 | $274.00 | $280.00 | $270.00 | $277.00 | 23.28M |
| 12/31/2025 | $263.50 | $272.50 | $263.50 | $272.00 | 24.40M |
| 12/30/2025 | $263.00 | $263.00 | $260.50 | $263.00 | 12.49M |
| 12/29/2025 | $262.00 | $265.00 | $260.50 | $263.00 | 14.66M |
| 12/26/2025 | $265.00 | $265.00 | $261.00 | $263.00 | 16.61M |
| 12/24/2025 | $265.50 | $267.00 | $263.50 | $264.00 | 14.91M |
| 12/23/2025 | $268.00 | $268.00 | $263.50 | $264.50 | 17.98M |
| 12/22/2025 | $267.50 | $268.50 | $265.00 | $267.00 | 19.49M |
| 12/19/2025 | $262.50 | $265.00 | $261.50 | $265.00 | 22.52M |
| 12/18/2025 | $265.00 | $265.50 | $260.00 | $260.00 | 28.19M |
| 12/17/2025 | $269.50 | $271.00 | $265.00 | $265.00 | 50.92M |
| 12/16/2025 | $282.00 | $282.50 | $273.00 | $273.00 | 27.40M |
| 12/15/2025 | $282.50 | $285.50 | $280.50 | $285.00 | 8.55M |
| 12/12/2025 | $290.00 | $290.50 | $285.50 | $286.50 | 6.35M |
| 12/11/2025 | $295.00 | $295.00 | $287.50 | $288.00 | 11.33M |
| 12/10/2025 | $297.50 | $298.50 | $291.00 | $292.50 | 10.28M |
| 12/9/2025 | $299.00 | $301.50 | $293.50 | $296.00 | 15.23M |
| 12/8/2025 | $297.50 | $298.00 | $295.00 | $297.50 | 11.24M |
| 12/5/2025 | $294.50 | $301.00 | $294.00 | $297.50 | 22.30M |
| 12/4/2025 | $293.00 | $294.50 | $292.00 | $294.50 | 11.70M |
| 12/3/2025 | $287.50 | $293.00 | $287.50 | $292.50 | 15.04M |
| 12/2/2025 | $288.00 | $293.00 | $287.50 | $288.50 | 15.84M |
| 12/1/2025 | $283.00 | $288.00 | $282.00 | $287.00 | 16.70M |
| 11/28/2025 | $281.00 | $284.00 | $276.00 | $282.00 | 12.85M |
| 11/27/2025 | $279.00 | $282.00 | $278.00 | $281.50 | 6.60M |
| 11/26/2025 | $278.00 | $281.00 | $276.50 | $279.50 | 9.64M |
| 11/25/2025 | $278.00 | $279.50 | $274.00 | $275.00 | 9.49M |
| 11/24/2025 | $272.00 | $274.00 | $270.00 | $272.00 | 15.03M |
| 11/21/2025 | $267.50 | $272.00 | $266.50 | $270.00 | 13.96M |
| 11/20/2025 | $275.00 | $276.50 | $272.50 | $274.00 | 10.37M |
| 11/19/2025 | $271.00 | $273.50 | $267.00 | $267.00 | 14.76M |
| 11/18/2025 | $275.00 | $278.50 | $270.00 | $270.00 | 19.02M |
| 11/17/2025 | $281.00 | $282.50 | $275.00 | $276.00 | 13.65M |
| 11/14/2025 | $281.00 | $282.50 | $278.00 | $279.50 | 20.23M |
| 11/13/2025 | $292.00 | $293.50 | $285.00 | $285.00 | 25.42M |
| 11/12/2025 | $288.00 | $289.50 | $285.50 | $288.00 | 16.10M |
| 11/11/2025 | $294.00 | $297.50 | $291.00 | $291.50 | 12.19M |
| 11/10/2025 | $288.00 | $291.50 | $286.00 | $291.50 | 9.65M |
| 11/7/2025 | $290.00 | $291.50 | $286.50 | $287.00 | 9.97M |
| 11/6/2025 | $289.50 | $297.00 | $287.00 | $293.00 | 15.07M |
| 11/5/2025 | $282.00 | $290.00 | $280.00 | $289.50 | 19.35M |
| 11/4/2025 | $297.50 | $298.50 | $287.00 | $287.50 | 20.61M |
| 11/3/2025 | $300.00 | $302.50 | $296.00 | $297.50 | 12.06M |
| 10/31/2025 | $306.00 | $306.50 | $300.50 | $300.50 | 13.74M |
| 10/30/2025 | $308.00 | $310.00 | $303.00 | $306.00 | 21.04M |
| 10/29/2025 | $307.00 | $309.00 | $305.00 | $308.00 | 13.46M |
| 10/28/2025 | $308.00 | $308.50 | $303.00 | $304.00 | 18.28M |
| 10/27/2025 | $303.50 | $310.00 | $301.00 | $309.50 | 45.90M |
| 10/23/2025 | $289.50 | $303.00 | $289.50 | $293.50 | 34.18M |
| 10/22/2025 | $289.00 | $291.50 | $287.00 | $289.50 | 12.55M |
| 10/21/2025 | $297.00 | $297.50 | $291.00 | $291.00 | 16.92M |
| 10/20/2025 | $291.00 | $297.50 | $290.50 | $296.50 | 22.76M |
| 10/17/2025 | $289.50 | $291.50 | $287.50 | $288.50 | 13.20M |