2392.TW2392.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $39.40 | $41.00 | $39.05 | $39.65 | 3.64M |
| 1/15/2026 | $39.75 | $39.75 | $38.50 | $39.05 | 1.49M |
| 1/14/2026 | $39.05 | $39.50 | $38.55 | $39.25 | 2.29M |
| 1/13/2026 | $38.50 | $39.65 | $38.15 | $38.70 | 4.36M |
| 1/12/2026 | $37.20 | $38.25 | $37.15 | $38.00 | 2.08M |
| 1/9/2026 | $36.75 | $37.20 | $36.10 | $37.20 | 1.60M |
| 1/8/2026 | $37.15 | $37.55 | $36.35 | $36.60 | 2.23M |
| 1/7/2026 | $36.70 | $37.20 | $36.40 | $37.15 | 1.73M |
| 1/6/2026 | $36.45 | $36.70 | $36.25 | $36.45 | 1.53M |
| 1/5/2026 | $37.40 | $37.40 | $36.30 | $36.45 | 2.31M |
| 1/2/2026 | $37.10 | $37.50 | $37.00 | $37.00 | 1.23M |
| 12/31/2025 | $37.15 | $37.30 | $36.80 | $36.90 | 956,726 |
| 12/30/2025 | $37.20 | $37.20 | $36.55 | $37.10 | 1.44M |
| 12/29/2025 | $37.10 | $37.65 | $37.10 | $37.20 | 831,246 |
| 12/26/2025 | $37.50 | $37.65 | $36.75 | $37.15 | 2.04M |
| 12/24/2025 | $37.90 | $38.05 | $37.50 | $37.65 | 487,138 |
| 12/23/2025 | $38.35 | $38.35 | $37.65 | $37.70 | 593,121 |
| 12/22/2025 | $37.80 | $38.20 | $37.70 | $38.05 | 678,336 |
| 12/19/2025 | $37.20 | $37.60 | $37.20 | $37.45 | 775,146 |
| 12/18/2025 | $37.40 | $37.80 | $36.90 | $37.05 | 1.02M |
| 12/17/2025 | $37.60 | $38.05 | $37.15 | $37.15 | 1.09M |
| 12/16/2025 | $37.55 | $38.30 | $37.00 | $37.60 | 1.52M |
| 12/15/2025 | $37.35 | $38.45 | $37.20 | $37.90 | 1.27M |
| 12/12/2025 | $38.20 | $38.40 | $37.70 | $37.70 | 880,725 |
| 12/11/2025 | $38.55 | $38.80 | $37.75 | $37.90 | 1.61M |
| 12/10/2025 | $39.20 | $39.45 | $38.85 | $38.85 | 1.09M |
| 12/9/2025 | $39.25 | $39.25 | $38.85 | $39.20 | 857,320 |
| 12/8/2025 | $39.55 | $39.55 | $39.00 | $39.20 | 839,712 |
| 12/5/2025 | $40.00 | $40.00 | $39.05 | $39.55 | 1.03M |
| 12/4/2025 | $39.60 | $39.85 | $39.25 | $39.65 | 1.58M |
| 12/3/2025 | $38.90 | $39.30 | $38.75 | $39.05 | 857,119 |
| 12/2/2025 | $39.00 | $39.05 | $38.65 | $38.70 | 883,335 |
| 12/1/2025 | $39.20 | $39.30 | $38.60 | $38.70 | 799,356 |
| 11/28/2025 | $39.35 | $39.35 | $38.85 | $39.15 | 1.20M |
| 11/27/2025 | $39.50 | $39.50 | $38.60 | $39.20 | 1.64M |
| 11/26/2025 | $38.40 | $39.35 | $38.40 | $39.30 | 1.79M |
| 11/25/2025 | $38.00 | $38.70 | $38.00 | $38.35 | 1.33M |
| 11/24/2025 | $37.65 | $38.05 | $37.40 | $37.70 | 1.36M |
| 11/21/2025 | $37.40 | $38.25 | $37.20 | $37.40 | 2.47M |
| 11/20/2025 | $38.05 | $38.30 | $37.50 | $38.00 | 2.57M |
| 11/19/2025 | $39.00 | $39.40 | $37.10 | $37.45 | 5.21M |
| 11/18/2025 | $40.35 | $41.20 | $38.70 | $38.90 | 6.12M |
| 11/17/2025 | $40.00 | $41.05 | $38.65 | $40.20 | 11.67M |
| 11/14/2025 | $41.30 | $41.30 | $41.30 | $41.30 | 2.85M |
| 11/13/2025 | $45.85 | $45.85 | $45.85 | $45.85 | - |
| 11/12/2025 | $46.20 | $46.65 | $45.85 | $45.85 | 1.60M |
| 11/11/2025 | $47.05 | $47.30 | $45.85 | $45.90 | 3.09M |
| 11/10/2025 | $47.00 | $47.10 | $46.35 | $47.05 | 1.32M |
| 11/7/2025 | $47.20 | $47.90 | $46.75 | $47.00 | 1.64M |
| 11/6/2025 | $47.40 | $48.25 | $47.00 | $48.25 | 1.19M |
| 11/5/2025 | $47.45 | $47.65 | $46.65 | $46.85 | 1.90M |
| 11/4/2025 | $49.40 | $49.50 | $47.85 | $47.85 | 1.77M |
| 11/3/2025 | $49.40 | $49.65 | $48.80 | $49.15 | 1.45M |
| 10/31/2025 | $50.50 | $50.50 | $49.40 | $49.40 | 1.72M |
| 10/30/2025 | $51.00 | $51.10 | $49.85 | $50.30 | 2.44M |
| 10/29/2025 | $50.70 | $51.30 | $50.60 | $51.00 | 2.27M |
| 10/28/2025 | $51.00 | $51.30 | $50.40 | $50.40 | 2.88M |
| 10/27/2025 | $50.70 | $51.30 | $50.00 | $50.80 | 3.02M |
| 10/23/2025 | $50.70 | $51.10 | $50.00 | $50.30 | 3.31M |
| 10/22/2025 | $49.85 | $51.00 | $49.65 | $50.60 | 3.61M |
| 10/21/2025 | $49.35 | $50.50 | $49.35 | $49.60 | 4.55M |
| 10/20/2025 | $48.20 | $49.30 | $48.20 | $48.95 | 3.18M |