2402.TW2402.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $57.60 | $57.60 | $55.80 | $56.10 | 4.88M |
| 1/14/2026 | $57.80 | $59.80 | $57.10 | $57.50 | 15.72M |
| 1/13/2026 | $57.50 | $57.90 | $55.60 | $56.00 | 8.48M |
| 1/12/2026 | $56.50 | $58.70 | $56.20 | $57.30 | 10.75M |
| 1/9/2026 | $56.50 | $57.70 | $55.00 | $57.00 | 6.70M |
| 1/8/2026 | $58.50 | $58.60 | $56.20 | $56.30 | 9.08M |
| 1/7/2026 | $59.90 | $60.20 | $58.60 | $58.60 | 6.42M |
| 1/6/2026 | $60.80 | $61.60 | $58.60 | $59.10 | 13.61M |
| 1/5/2026 | $64.70 | $64.70 | $58.70 | $60.60 | 18.43M |
| 1/2/2026 | $64.10 | $66.50 | $63.50 | $63.50 | 15.48M |
| 12/31/2025 | $65.50 | $65.80 | $63.00 | $63.00 | 12.34M |
| 12/30/2025 | $64.30 | $65.60 | $63.50 | $65.50 | 17.48M |
| 12/29/2025 | $64.30 | $66.00 | $61.60 | $64.30 | 30.67M |
| 12/26/2025 | $65.50 | $65.70 | $63.40 | $63.80 | 17.89M |
| 12/24/2025 | $64.00 | $66.60 | $63.10 | $65.00 | 38.07M |
| 12/23/2025 | $62.10 | $65.60 | $60.00 | $64.50 | 48.60M |
| 12/22/2025 | $57.20 | $61.80 | $56.70 | $61.80 | 21.08M |
| 12/19/2025 | $56.10 | $58.00 | $55.50 | $56.20 | 9.94M |
| 12/18/2025 | $55.60 | $58.20 | $54.60 | $55.20 | 12.01M |
| 12/17/2025 | $58.70 | $59.00 | $55.90 | $56.30 | 11.24M |
| 12/16/2025 | $61.30 | $61.70 | $57.20 | $58.70 | 14.59M |
| 12/15/2025 | $62.50 | $64.10 | $60.60 | $61.20 | 16.07M |
| 12/12/2025 | $63.50 | $65.40 | $59.20 | $63.80 | 46.48M |
| 12/11/2025 | $68.00 | $68.60 | $62.00 | $62.80 | 72.48M |
| 12/10/2025 | $62.10 | $67.10 | $62.00 | $67.10 | 29.14M |
| 12/9/2025 | $56.00 | $61.00 | $55.70 | $61.00 | 40.01M |
| 12/8/2025 | $52.00 | $56.30 | $51.40 | $55.50 | 15.90M |
| 12/5/2025 | $51.20 | $51.80 | $50.10 | $51.70 | 4.31M |
| 12/4/2025 | $50.20 | $51.90 | $49.70 | $51.20 | 7.92M |
| 12/3/2025 | $48.90 | $50.90 | $48.70 | $49.70 | 6.24M |
| 12/2/2025 | $48.80 | $49.25 | $47.10 | $48.40 | 6.61M |
| 12/1/2025 | $49.65 | $51.60 | $48.85 | $50.10 | 4.53M |
| 11/28/2025 | $50.00 | $50.00 | $48.70 | $49.20 | 2.16M |
| 11/27/2025 | $49.60 | $49.75 | $48.80 | $49.25 | 1.84M |
| 11/26/2025 | $47.90 | $49.45 | $47.35 | $49.20 | 4.99M |
| 11/25/2025 | $45.90 | $46.95 | $45.90 | $46.85 | 1.73M |
| 11/24/2025 | $46.50 | $46.75 | $45.40 | $45.40 | 1.82M |
| 11/21/2025 | $46.05 | $47.30 | $45.80 | $46.30 | 2.39M |
| 11/20/2025 | $47.10 | $48.20 | $46.10 | $47.05 | 6.15M |
| 11/19/2025 | $46.00 | $46.10 | $44.80 | $46.00 | 6.85M |
| 11/18/2025 | $48.60 | $48.80 | $45.85 | $46.00 | 7.80M |
| 11/17/2025 | $49.00 | $50.80 | $48.60 | $48.60 | 5.77M |
| 11/14/2025 | $48.80 | $49.35 | $48.20 | $48.30 | 3.93M |
| 11/13/2025 | $49.50 | $50.50 | $49.00 | $49.65 | 4.66M |
| 11/12/2025 | $48.10 | $49.50 | $48.10 | $49.00 | 2.93M |
| 11/11/2025 | $48.50 | $49.10 | $48.00 | $48.00 | 3.04M |
| 11/10/2025 | $48.85 | $48.85 | $47.50 | $48.25 | 4.55M |
| 11/7/2025 | $50.10 | $50.60 | $48.70 | $49.00 | 7.30M |
| 11/6/2025 | $52.30 | $52.30 | $50.40 | $51.00 | 5.27M |
| 11/5/2025 | $49.80 | $52.20 | $49.25 | $52.00 | 6.07M |
| 11/4/2025 | $52.50 | $53.00 | $50.50 | $50.50 | 6.07M |
| 11/3/2025 | $51.10 | $52.30 | $51.10 | $51.70 | 4.45M |
| 10/31/2025 | $50.40 | $51.30 | $49.75 | $51.10 | 3.87M |
| 10/30/2025 | $53.20 | $53.40 | $50.00 | $50.40 | 12.64M |
| 10/29/2025 | $50.60 | $54.70 | $50.60 | $54.00 | 17.61M |
| 10/28/2025 | $50.50 | $50.60 | $49.90 | $50.50 | 2.24M |
| 10/27/2025 | $50.40 | $50.80 | $49.80 | $50.50 | 2.56M |
| 10/23/2025 | $50.60 | $50.90 | $49.85 | $49.95 | 3.70M |
| 10/22/2025 | $49.90 | $51.90 | $49.75 | $51.30 | 5.14M |
| 10/21/2025 | $50.20 | $50.70 | $50.10 | $50.30 | 2.64M |
| 10/20/2025 | $50.30 | $51.20 | $49.65 | $50.10 | 4.50M |
| 10/17/2025 | $50.20 | $51.00 | $49.30 | $49.35 | 5.67M |