2395.TW2395.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $293.50 | $296.50 | $286.50 | $287.50 | 1.87M |
| 1/14/2026 | $290.00 | $294.00 | $288.00 | $292.50 | 1.87M |
| 1/13/2026 | $291.50 | $292.50 | $285.00 | $287.00 | 1.77M |
| 1/12/2026 | $293.50 | $293.50 | $286.00 | $288.00 | 1.38M |
| 1/9/2026 | $286.50 | $291.00 | $285.00 | $288.50 | 1.81M |
| 1/8/2026 | $291.50 | $292.00 | $285.00 | $285.50 | 1.43M |
| 1/7/2026 | $288.50 | $294.00 | $288.00 | $288.50 | 1.57M |
| 1/6/2026 | $291.50 | $291.50 | $285.50 | $288.00 | 1.63M |
| 1/5/2026 | $290.00 | $292.00 | $287.50 | $289.50 | 1.46M |
| 1/2/2026 | $291.00 | $294.50 | $285.00 | $286.50 | 1.60M |
| 12/31/2025 | $289.50 | $290.50 | $286.00 | $288.00 | 858,392 |
| 12/30/2025 | $285.00 | $289.00 | $284.00 | $287.00 | 941,184 |
| 12/29/2025 | $285.00 | $288.00 | $284.00 | $286.50 | 582,828 |
| 12/26/2025 | $287.50 | $288.00 | $283.50 | $284.50 | 648,611 |
| 12/24/2025 | $286.50 | $292.00 | $286.00 | $286.00 | 1.23M |
| 12/23/2025 | $283.00 | $286.50 | $283.00 | $284.50 | 1.16M |
| 12/22/2025 | $284.00 | $284.50 | $280.00 | $283.00 | 874,658 |
| 12/19/2025 | $274.50 | $282.50 | $274.50 | $282.50 | 2.49M |
| 12/18/2025 | $272.00 | $276.00 | $271.00 | $275.00 | 1.37M |
| 12/17/2025 | $274.00 | $276.50 | $273.50 | $273.50 | 1.61M |
| 12/16/2025 | $275.00 | $278.50 | $272.00 | $274.00 | 2.56M |
| 12/15/2025 | $275.50 | $279.50 | $272.50 | $276.50 | 1.70M |
| 12/12/2025 | $284.00 | $284.00 | $279.00 | $280.00 | 1.63M |
| 12/11/2025 | $284.50 | $285.00 | $281.50 | $281.50 | 1.45M |
| 12/10/2025 | $282.00 | $284.00 | $280.50 | $282.50 | 1.50M |
| 12/9/2025 | $289.00 | $290.00 | $282.00 | $284.50 | 1.48M |
| 12/8/2025 | $289.00 | $289.00 | $285.00 | $286.00 | 951,424 |
| 12/5/2025 | $291.00 | $291.50 | $285.00 | $287.00 | 1.43M |
| 12/4/2025 | $288.00 | $292.00 | $288.00 | $290.00 | 922,138 |
| 12/3/2025 | $290.00 | $291.00 | $287.50 | $287.50 | 1.18M |
| 12/2/2025 | $290.00 | $290.00 | $285.00 | $287.00 | 1.33M |
| 12/1/2025 | $290.50 | $295.00 | $288.00 | $288.00 | 1.65M |
| 11/28/2025 | $287.00 | $290.00 | $285.00 | $288.00 | 1.49M |
| 11/27/2025 | $288.00 | $291.50 | $286.50 | $288.00 | 2.08M |
| 11/26/2025 | $284.00 | $289.50 | $284.00 | $289.50 | 1.81M |
| 11/25/2025 | $287.00 | $289.00 | $283.00 | $285.00 | 2.23M |
| 11/24/2025 | $283.00 | $291.00 | $280.00 | $287.00 | 5.52M |
| 11/21/2025 | $273.50 | $287.50 | $273.00 | $281.50 | 3.18M |
| 11/20/2025 | $282.00 | $283.50 | $277.50 | $280.00 | 2.79M |
| 11/19/2025 | $283.00 | $284.00 | $276.00 | $276.50 | 2.82M |
| 11/18/2025 | $289.00 | $290.50 | $281.00 | $281.00 | 3.18M |
| 11/17/2025 | $292.50 | $296.00 | $290.50 | $293.00 | 2.40M |
| 11/14/2025 | $291.00 | $295.00 | $289.00 | $290.50 | 1.96M |
| 11/13/2025 | $296.00 | $296.50 | $291.00 | $295.00 | 2.19M |
| 11/12/2025 | $300.50 | $301.50 | $298.00 | $298.00 | 1.35M |
| 11/11/2025 | $302.00 | $303.50 | $298.00 | $298.00 | 1.54M |
| 11/10/2025 | $304.00 | $304.50 | $300.00 | $300.00 | 1.45M |
| 11/7/2025 | $311.50 | $314.00 | $303.50 | $303.50 | 2.42M |
| 11/6/2025 | $312.00 | $315.50 | $307.00 | $312.50 | 2.19M |
| 11/5/2025 | $305.00 | $309.50 | $302.50 | $308.00 | 2.05M |
| 11/4/2025 | $315.00 | $318.50 | $309.00 | $309.00 | 2.53M |
| 11/3/2025 | $310.00 | $318.00 | $310.00 | $316.50 | 2.20M |
| 10/31/2025 | $325.00 | $326.00 | $313.00 | $313.50 | 4.26M |
| 10/30/2025 | $331.50 | $334.50 | $323.50 | $325.00 | 1.59M |
| 10/29/2025 | $331.50 | $332.50 | $328.50 | $330.50 | 1.40M |
| 10/28/2025 | $328.50 | $334.50 | $328.00 | $328.50 | 2.51M |
| 10/27/2025 | $327.50 | $327.50 | $320.00 | $325.00 | 1.78M |
| 10/23/2025 | $325.00 | $325.00 | $321.00 | $323.50 | 558,358 |
| 10/22/2025 | $325.50 | $327.50 | $324.00 | $326.50 | 995,437 |
| 10/21/2025 | $324.00 | $326.00 | $320.50 | $325.00 | 1.87M |
| 10/20/2025 | $329.50 | $330.50 | $321.50 | $322.00 | 1.67M |
| 10/17/2025 | $323.50 | $328.00 | $323.50 | $325.00 | 981,259 |