2393.TW2393.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $56.50 | $56.50 | $56.00 | $56.00 | 30,000 |
| 1/14/2026 | $55.10 | $56.40 | $55.00 | $56.00 | 2.88M |
| 1/13/2026 | $56.00 | $56.00 | $54.70 | $55.10 | 2.27M |
| 1/12/2026 | $56.20 | $56.20 | $55.20 | $55.80 | 3.57M |
| 1/9/2026 | $55.50 | $56.40 | $54.50 | $56.10 | 3.19M |
| 1/8/2026 | $57.50 | $57.50 | $55.10 | $55.30 | 4.44M |
| 1/7/2026 | $57.90 | $58.70 | $57.00 | $57.20 | 8.04M |
| 1/6/2026 | $55.10 | $57.00 | $54.70 | $56.80 | 5.93M |
| 1/5/2026 | $55.20 | $55.20 | $53.80 | $54.80 | 4.87M |
| 1/2/2026 | $55.40 | $55.80 | $54.70 | $55.10 | 4.15M |
| 12/31/2025 | $55.10 | $55.90 | $54.60 | $55.20 | 4.29M |
| 12/30/2025 | $56.00 | $57.00 | $54.70 | $55.10 | 8.65M |
| 12/29/2025 | $54.20 | $58.80 | $53.90 | $56.20 | 13.03M |
| 12/26/2025 | $54.80 | $55.00 | $53.10 | $53.70 | 12.16M |
| 12/24/2025 | $54.80 | $55.50 | $54.10 | $54.70 | 12.72M |
| 12/23/2025 | $55.00 | $55.30 | $53.40 | $54.50 | 12.19M |
| 12/22/2025 | $54.50 | $55.00 | $52.90 | $54.40 | 14.05M |
| 12/19/2025 | $52.40 | $53.20 | $51.70 | $53.20 | 13.22M |
| 12/18/2025 | $52.00 | $52.20 | $51.20 | $51.90 | 12.21M |
| 12/17/2025 | $52.00 | $52.90 | $51.20 | $51.60 | 13.64M |
| 12/16/2025 | $50.30 | $51.90 | $49.80 | $51.70 | 12.41M |
| 12/15/2025 | $50.30 | $51.00 | $50.20 | $50.40 | 1.94M |
| 12/12/2025 | $50.80 | $51.00 | $50.30 | $50.50 | 1.59M |
| 12/11/2025 | $51.00 | $51.40 | $50.20 | $50.40 | 3.11M |
| 12/10/2025 | $50.60 | $51.30 | $50.60 | $51.10 | 2.16M |
| 12/9/2025 | $51.20 | $51.30 | $50.30 | $50.50 | 2.61M |
| 12/8/2025 | $52.10 | $52.30 | $51.10 | $51.10 | 2.04M |
| 12/5/2025 | $52.00 | $52.20 | $51.40 | $52.10 | 1.53M |
| 12/4/2025 | $51.90 | $52.40 | $51.40 | $52.00 | 2.24M |
| 12/3/2025 | $52.20 | $52.60 | $51.10 | $51.80 | 3.12M |
| 12/2/2025 | $52.20 | $52.60 | $51.30 | $51.80 | 3.04M |
| 12/1/2025 | $51.70 | $52.60 | $51.60 | $51.70 | 2.43M |
| 11/28/2025 | $52.00 | $52.80 | $51.80 | $51.90 | 2.36M |
| 11/27/2025 | $51.60 | $52.10 | $50.50 | $52.10 | 2.99M |
| 11/26/2025 | $51.20 | $51.80 | $50.70 | $51.20 | 2.69M |
| 11/25/2025 | $51.00 | $51.40 | $50.40 | $50.80 | 3.00M |
| 11/24/2025 | $51.50 | $51.90 | $50.20 | $50.60 | 2.72M |
| 11/21/2025 | $51.80 | $52.80 | $50.50 | $50.50 | 3.91M |
| 11/20/2025 | $52.00 | $52.50 | $51.50 | $51.80 | 4.93M |
| 11/19/2025 | $54.00 | $54.80 | $51.40 | $51.70 | 3.69M |
| 11/18/2025 | $54.20 | $54.90 | $53.30 | $54.00 | 2.24M |
| 11/17/2025 | $54.40 | $55.00 | $52.20 | $54.50 | 3.26M |
| 11/14/2025 | $55.80 | $56.10 | $53.80 | $54.90 | 3.02M |
| 11/13/2025 | $56.10 | $56.40 | $54.90 | $55.10 | 1.88M |
| 11/12/2025 | $55.40 | $56.60 | $55.20 | $55.80 | 4.69M |
| 11/11/2025 | $55.90 | $56.40 | $55.10 | $55.50 | 2.02M |
| 11/10/2025 | $56.00 | $56.80 | $55.30 | $55.30 | 2.15M |
| 11/7/2025 | $56.90 | $57.20 | $55.90 | $56.00 | 2.04M |
| 11/6/2025 | $58.80 | $58.80 | $57.60 | $57.60 | 2.43M |
| 11/5/2025 | $57.00 | $59.80 | $56.50 | $58.80 | 2.86M |
| 11/4/2025 | $58.30 | $58.40 | $56.60 | $57.10 | 2.22M |
| 11/3/2025 | $58.80 | $59.50 | $57.60 | $58.30 | 1.52M |
| 10/31/2025 | $59.60 | $59.60 | $58.50 | $58.60 | 1.57M |
| 10/30/2025 | $59.90 | $60.20 | $58.70 | $59.30 | 1.62M |
| 10/29/2025 | $59.50 | $60.00 | $58.70 | $59.90 | 1.68M |
| 10/28/2025 | $59.50 | $59.80 | $58.00 | $59.50 | 2.33M |
| 10/27/2025 | $62.00 | $62.30 | $59.50 | $59.50 | 3.45M |
| 10/23/2025 | $62.90 | $63.00 | $61.70 | $62.00 | 1.00M |
| 10/22/2025 | $62.20 | $63.30 | $62.20 | $63.30 | 703,558 |
| 10/21/2025 | $62.40 | $62.50 | $61.90 | $62.20 | 777,027 |
| 10/20/2025 | $63.10 | $63.20 | $61.80 | $61.80 | 1.06M |
| 10/17/2025 | $63.20 | $63.50 | $62.30 | $62.70 | 929,790 |