2388.TW2388.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $52.10 | $53.10 | $52.00 | $52.10 | 2.36M |
| 1/15/2026 | $52.30 | $52.70 | $51.80 | $52.10 | 1.93M |
| 1/14/2026 | $52.30 | $52.50 | $51.70 | $52.20 | 2.73M |
| 1/13/2026 | $52.90 | $53.30 | $51.40 | $51.60 | 7.74M |
| 1/12/2026 | $50.30 | $52.00 | $49.75 | $51.80 | 3.33M |
| 1/9/2026 | $51.00 | $51.20 | $49.60 | $50.00 | 2.86M |
| 1/8/2026 | $51.60 | $52.10 | $50.50 | $50.60 | 3.20M |
| 1/7/2026 | $51.20 | $52.00 | $50.70 | $51.50 | 2.92M |
| 1/6/2026 | $50.90 | $51.50 | $50.90 | $51.00 | 2.26M |
| 1/5/2026 | $51.80 | $52.20 | $50.60 | $50.80 | 3.49M |
| 1/2/2026 | $52.80 | $52.80 | $51.30 | $51.50 | 3.07M |
| 12/31/2025 | $53.40 | $53.60 | $52.00 | $52.10 | 2.97M |
| 12/30/2025 | $53.00 | $53.10 | $52.10 | $53.00 | 2.51M |
| 12/29/2025 | $54.10 | $54.70 | $53.00 | $53.10 | 3.24M |
| 12/26/2025 | $55.00 | $55.00 | $53.20 | $53.30 | 3.64M |
| 12/24/2025 | $56.50 | $56.50 | $54.30 | $54.60 | 3.97M |
| 12/23/2025 | $58.00 | $58.20 | $55.20 | $55.20 | 6.03M |
| 12/22/2025 | $57.00 | $58.10 | $56.60 | $57.70 | 3.76M |
| 12/19/2025 | $56.40 | $56.90 | $55.70 | $56.30 | 2.76M |
| 12/18/2025 | $56.80 | $56.90 | $55.60 | $55.80 | 3.70M |
| 12/17/2025 | $58.90 | $59.50 | $57.00 | $57.00 | 6.23M |
| 12/16/2025 | $60.80 | $61.00 | $58.00 | $58.60 | 8.05M |
| 12/15/2025 | $62.20 | $63.30 | $61.00 | $61.40 | 7.47M |
| 12/12/2025 | $66.60 | $67.10 | $62.10 | $64.10 | 18.46M |
| 12/11/2025 | $63.60 | $69.90 | $63.10 | $66.60 | 27.54M |
| 12/10/2025 | $63.20 | $65.60 | $60.80 | $64.90 | 43.56M |
| 12/9/2025 | $59.60 | $62.50 | $58.00 | $62.50 | 19.62M |
| 12/8/2025 | $52.50 | $56.90 | $52.50 | $56.90 | 9.26M |
| 12/5/2025 | $52.10 | $52.50 | $51.10 | $51.80 | 1.15M |
| 12/4/2025 | $51.80 | $52.60 | $51.50 | $52.00 | 1.73M |
| 12/3/2025 | $51.20 | $51.90 | $50.90 | $51.50 | 1.43M |
| 12/2/2025 | $51.20 | $51.30 | $50.50 | $50.70 | 946,055 |
| 12/1/2025 | $51.80 | $52.40 | $50.90 | $50.90 | 945,092 |
| 11/28/2025 | $51.30 | $52.10 | $51.10 | $52.00 | 1.41M |
| 11/27/2025 | $51.70 | $51.80 | $50.80 | $51.30 | 1.29M |
| 11/26/2025 | $49.80 | $51.60 | $49.80 | $51.50 | 2.11M |
| 11/25/2025 | $49.10 | $49.80 | $49.10 | $49.55 | 1.23M |
| 11/24/2025 | $49.40 | $49.65 | $48.20 | $48.80 | 1.43M |
| 11/21/2025 | $49.40 | $49.85 | $48.30 | $48.65 | 1.94M |
| 11/20/2025 | $49.30 | $50.20 | $48.80 | $50.10 | 1.98M |
| 11/19/2025 | $49.05 | $49.40 | $48.00 | $48.40 | 1.69M |
| 11/18/2025 | $51.20 | $51.20 | $48.80 | $49.00 | 2.41M |
| 11/17/2025 | $50.60 | $51.50 | $50.40 | $51.10 | 1.72M |
| 11/14/2025 | $51.00 | $52.60 | $50.40 | $50.40 | 3.13M |
| 11/13/2025 | $51.70 | $52.40 | $51.50 | $51.80 | 2.34M |
| 11/12/2025 | $51.70 | $53.60 | $51.50 | $51.50 | 5.33M |
| 11/11/2025 | $49.65 | $51.50 | $49.65 | $50.60 | 2.54M |
| 11/10/2025 | $49.75 | $49.75 | $48.50 | $49.45 | 1.32M |
| 11/7/2025 | $49.80 | $49.80 | $48.75 | $49.20 | 1.60M |
| 11/6/2025 | $50.10 | $50.40 | $49.50 | $50.00 | 1.23M |
| 11/5/2025 | $49.65 | $49.75 | $48.40 | $49.50 | 2.19M |
| 11/4/2025 | $52.00 | $52.20 | $50.00 | $50.00 | 3.24M |
| 11/3/2025 | $52.40 | $53.00 | $51.50 | $51.70 | 2.03M |
| 10/31/2025 | $53.00 | $53.30 | $52.50 | $52.60 | 1.39M |
| 10/30/2025 | $53.70 | $54.20 | $52.30 | $52.70 | 2.64M |
| 10/29/2025 | $54.30 | $54.90 | $53.50 | $53.60 | 1.67M |
| 10/28/2025 | $55.00 | $55.00 | $53.70 | $54.00 | 1.68M |
| 10/27/2025 | $54.10 | $54.80 | $53.70 | $54.60 | 1.73M |
| 10/23/2025 | $54.80 | $54.90 | $53.30 | $53.70 | 3.28M |
| 10/22/2025 | $55.00 | $55.60 | $54.70 | $55.30 | 1.38M |
| 10/21/2025 | $55.20 | $56.10 | $54.90 | $55.10 | 2.82M |
| 10/20/2025 | $54.50 | $55.10 | $54.00 | $54.60 | 1.70M |