2408.TW2408.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $225.50 | $237.50 | $222.00 | $237.50 | 14.39M |
| 1/9/2026 | $233.00 | $233.00 | $217.50 | $217.50 | 21.10M |
| 1/8/2026 | $239.50 | $247.00 | $237.00 | $241.50 | 90.27M |
| 1/7/2026 | $242.00 | $248.00 | $230.00 | $241.00 | 166.21M |
| 1/6/2026 | $214.00 | $228.50 | $213.00 | $228.50 | 154.97M |
| 1/5/2026 | $211.00 | $213.00 | $206.50 | $208.00 | 114.43M |
| 1/2/2026 | $192.50 | $208.50 | $191.00 | $207.00 | 138.96M |
| 12/31/2025 | $196.50 | $201.00 | $189.50 | $193.00 | 115.48M |
| 12/30/2025 | $189.00 | $200.00 | $189.00 | $194.50 | 152.11M |
| 12/29/2025 | $189.50 | $191.00 | $184.50 | $188.50 | 72.72M |
| 12/26/2025 | $190.50 | $191.50 | $187.00 | $189.00 | 78.42M |
| 12/24/2025 | $177.50 | $190.00 | $175.00 | $189.00 | 118.96M |
| 12/23/2025 | $181.00 | $181.50 | $176.00 | $176.50 | 74.67M |
| 12/22/2025 | $184.50 | $186.00 | $178.50 | $180.00 | 156.43M |
| 12/19/2025 | $177.00 | $177.00 | $170.00 | $174.50 | 38.43M |
| 12/18/2025 | $164.50 | $171.00 | $164.50 | $170.00 | 40.69M |
| 12/17/2025 | $160.50 | $164.50 | $158.50 | $164.50 | 30.15M |
| 12/16/2025 | $160.00 | $161.00 | $154.50 | $158.00 | 25.04M |
| 12/15/2025 | $157.00 | $163.00 | $156.00 | $162.50 | 17.45M |
| 12/12/2025 | $158.00 | $162.00 | $158.00 | $162.00 | 26.67M |
| 12/11/2025 | $160.00 | $160.00 | $156.00 | $156.00 | 15.17M |
| 12/10/2025 | $162.00 | $162.50 | $155.00 | $156.00 | 26.80M |
| 12/9/2025 | $165.00 | $165.00 | $159.00 | $162.00 | 27.32M |
| 12/8/2025 | $156.00 | $163.50 | $156.00 | $163.50 | 48.69M |
| 12/5/2025 | $150.50 | $156.00 | $146.50 | $153.00 | 141.03M |
| 12/4/2025 | $151.00 | $152.50 | $145.50 | $151.00 | 135.89M |
| 12/3/2025 | $153.00 | $158.00 | $148.00 | $151.00 | 200.25M |
| 12/2/2025 | $152.50 | $152.50 | $144.50 | $149.50 | 122.17M |
| 12/1/2025 | $147.00 | $152.00 | $144.00 | $149.50 | 97.82M |
| 11/28/2025 | $146.00 | $149.50 | $142.50 | $146.00 | 109.50M |
| 11/27/2025 | $141.50 | $146.00 | $139.50 | $146.00 | 140.14M |
| 11/26/2025 | $142.50 | $145.50 | $133.00 | $136.50 | 165.58M |
| 11/25/2025 | $153.50 | $156.00 | $142.00 | $143.50 | 195.80M |
| 11/24/2025 | $141.00 | $145.50 | $138.50 | $143.00 | 177.39M |
| 11/21/2025 | $141.50 | $145.00 | $140.00 | $140.00 | 134.96M |
| 11/20/2025 | $169.50 | $169.50 | $144.50 | $155.50 | 405.61M |
| 11/19/2025 | $156.50 | $162.50 | $154.00 | $160.00 | 153.62M |
| 11/18/2025 | $165.00 | $168.00 | $156.00 | $160.50 | 192.85M |
| 11/17/2025 | $170.00 | $172.50 | $164.00 | $166.50 | 188.66M |
| 11/14/2025 | $156.00 | $162.00 | $150.50 | $158.50 | 219.35M |
| 11/13/2025 | $164.50 | $178.50 | $156.50 | $163.50 | 362.94M |
| 11/12/2025 | $160.00 | $166.50 | $158.00 | $163.00 | 192.26M |
| 11/11/2025 | $167.50 | $172.50 | $164.00 | $164.50 | 286.11M |
| 11/10/2025 | $153.00 | $161.50 | $151.00 | $161.50 | 180.21M |
| 11/7/2025 | $148.50 | $153.50 | $145.00 | $147.00 | 233.10M |
| 11/6/2025 | $142.00 | $149.00 | $139.00 | $148.00 | 276.96M |
| 11/5/2025 | $122.00 | $140.50 | $122.00 | $138.00 | 244.97M |
| 11/4/2025 | $141.00 | $143.00 | $131.00 | $131.50 | 152.51M |
| 11/3/2025 | $136.00 | $145.50 | $135.00 | $137.00 | 169.16M |
| 10/31/2025 | $133.50 | $134.00 | $127.50 | $132.50 | 124.72M |
| 10/30/2025 | $134.50 | $139.00 | $130.50 | $134.50 | 174.64M |
| 10/29/2025 | $132.00 | $136.50 | $125.50 | $133.00 | 194.53M |
| 10/28/2025 | $124.00 | $131.50 | $123.00 | $130.00 | 220.69M |
| 10/27/2025 | $120.00 | $120.00 | $120.00 | $120.00 | 27.96M |
| 10/23/2025 | $108.50 | $111.00 | $106.00 | $109.50 | 109.84M |
| 10/22/2025 | $103.00 | $111.00 | $102.00 | $110.00 | 104.80M |
| 10/21/2025 | $107.00 | $109.50 | $104.00 | $105.50 | 105.12M |
| 10/20/2025 | $108.00 | $110.00 | $104.00 | $107.00 | 216.25M |
| 10/17/2025 | $98.30 | $104.00 | $98.00 | $104.00 | 264.91M |
| 10/16/2025 | $89.20 | $94.90 | $89.20 | $94.90 | 139.29M |
| 10/15/2025 | $91.10 | $91.50 | $85.00 | $86.30 | 184.87M |
| 10/14/2025 | $98.10 | $101.00 | $87.10 | $89.10 | 371.59M |