2404.TW2404.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1235.00 | $1240.00 | $1200.00 | $1205.00 | 1.65M |
| 1/15/2026 | $1150.00 | $1175.00 | $1140.00 | $1150.00 | 3.83M |
| 1/14/2026 | $1080.00 | $1170.00 | $1055.00 | $1150.00 | 8.70M |
| 1/13/2026 | $1040.00 | $1080.00 | $1040.00 | $1080.00 | 8.94M |
| 1/12/2026 | $1010.00 | $1030.00 | $979.00 | $982.00 | 4.82M |
| 1/9/2026 | $1010.00 | $1040.00 | $991.00 | $994.00 | 2.89M |
| 1/8/2026 | $990.00 | $1060.00 | $983.00 | $1010.00 | 4.86M |
| 1/7/2026 | $1020.00 | $1020.00 | $988.00 | $1000.00 | 4.31M |
| 1/6/2026 | $988.00 | $1040.00 | $974.00 | $1020.00 | 5.38M |
| 1/5/2026 | $981.00 | $994.00 | $965.00 | $992.00 | 5.16M |
| 1/2/2026 | $950.00 | $985.00 | $945.00 | $960.00 | 4.00M |
| 12/31/2025 | $920.00 | $957.00 | $909.00 | $949.00 | 4.60M |
| 12/30/2025 | $922.00 | $938.00 | $908.00 | $908.00 | 2.87M |
| 12/29/2025 | $941.00 | $941.00 | $920.00 | $922.00 | 2.14M |
| 12/26/2025 | $934.00 | $948.00 | $925.00 | $941.00 | 2.29M |
| 12/24/2025 | $954.00 | $962.00 | $909.00 | $925.00 | 4.64M |
| 12/23/2025 | $938.00 | $964.00 | $937.00 | $954.00 | 2.98M |
| 12/22/2025 | $997.00 | $997.00 | $932.00 | $932.00 | 6.28M |
| 12/19/2025 | $977.00 | $984.00 | $954.00 | $983.00 | 4.62M |
| 12/18/2025 | $953.00 | $965.00 | $915.00 | $952.00 | 4.78M |
| 12/17/2025 | $963.00 | $1000.00 | $943.00 | $957.00 | 8.89M |
| 12/16/2025 | $915.00 | $945.00 | $906.00 | $945.00 | 4.99M |
| 12/15/2025 | $925.00 | $947.00 | $918.00 | $925.00 | 3.44M |
| 12/12/2025 | $915.00 | $960.00 | $915.00 | $946.00 | 7.24M |
| 12/11/2025 | $900.00 | $928.00 | $888.00 | $897.00 | 8.16M |
| 12/10/2025 | $845.00 | $908.00 | $835.00 | $877.00 | 5.73M |
| 12/9/2025 | $810.00 | $865.00 | $806.00 | $830.00 | 5.27M |
| 12/8/2025 | $796.00 | $820.00 | $796.00 | $810.00 | 2.02M |
| 12/5/2025 | $807.00 | $817.00 | $786.00 | $793.00 | 1.91M |
| 12/4/2025 | $806.00 | $834.00 | $793.00 | $805.00 | 2.42M |
| 12/3/2025 | $779.00 | $803.00 | $778.00 | $801.00 | 1.45M |
| 12/2/2025 | $783.00 | $789.00 | $769.00 | $775.00 | 1.42M |
| 12/1/2025 | $800.00 | $805.00 | $767.00 | $782.00 | 2.16M |
| 11/28/2025 | $788.00 | $814.00 | $785.00 | $801.00 | 1.11M |
| 11/27/2025 | $804.00 | $804.00 | $787.00 | $791.00 | 1.20M |
| 11/26/2025 | $787.00 | $804.00 | $782.00 | $799.00 | 1.46M |
| 11/25/2025 | $785.00 | $790.00 | $773.00 | $780.00 | 1.19M |
| 11/24/2025 | $759.00 | $770.00 | $754.00 | $770.00 | 1.14M |
| 11/21/2025 | $769.00 | $784.00 | $748.00 | $751.00 | 2.17M |
| 11/20/2025 | $796.00 | $805.00 | $787.00 | $790.00 | 2.03M |
| 11/19/2025 | $759.00 | $796.00 | $756.00 | $777.00 | 2.13M |
| 11/18/2025 | $781.00 | $796.00 | $758.00 | $762.00 | 2.09M |
| 11/17/2025 | $784.00 | $808.00 | $770.00 | $792.00 | 2.28M |
| 11/14/2025 | $826.00 | $834.00 | $781.00 | $781.00 | 4.91M |
| 11/13/2025 | $784.00 | $821.00 | $778.00 | $821.00 | 2.97M |
| 11/12/2025 | $746.00 | $752.00 | $726.00 | $747.00 | 2.47M |
| 11/11/2025 | $791.00 | $793.00 | $740.00 | $746.00 | 3.79M |
| 11/10/2025 | $802.00 | $804.00 | $773.00 | $795.00 | 1.71M |
| 11/7/2025 | $815.00 | $817.00 | $800.00 | $800.00 | 1.54M |
| 11/6/2025 | $834.00 | $839.00 | $817.00 | $817.00 | 1.09M |
| 11/5/2025 | $834.00 | $837.00 | $811.00 | $825.00 | 1.51M |
| 11/4/2025 | $844.00 | $853.00 | $835.00 | $842.00 | 1.14M |
| 11/3/2025 | $866.00 | $867.00 | $842.00 | $842.00 | 1.15M |
| 10/31/2025 | $873.00 | $884.00 | $862.00 | $862.00 | 2.09M |
| 10/30/2025 | $865.00 | $878.00 | $858.00 | $869.00 | 1.97M |
| 10/29/2025 | $860.00 | $873.00 | $849.00 | $858.00 | 2.08M |
| 10/28/2025 | $835.00 | $855.00 | $832.00 | $852.00 | 1.67M |
| 10/27/2025 | $845.00 | $852.00 | $818.00 | $827.00 | 2.95M |
| 10/23/2025 | $838.00 | $846.00 | $829.00 | $830.00 | 1.20M |
| 10/22/2025 | $848.00 | $850.00 | $838.00 | $842.00 | 1.27M |
| 10/21/2025 | $852.00 | $862.00 | $846.00 | $848.00 | 1.31M |
| 10/20/2025 | $871.00 | $872.00 | $846.00 | $851.00 | 1.69M |