2420.TW2420.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $52.30 | $52.90 | $52.20 | $52.50 | 314,074 |
| 1/15/2026 | $52.20 | $52.20 | $51.50 | $52.20 | 178,574 |
| 1/14/2026 | $51.00 | $52.50 | $51.00 | $52.10 | 454,395 |
| 1/13/2026 | $50.70 | $51.20 | $50.70 | $51.00 | 285,372 |
| 1/12/2026 | $50.10 | $51.10 | $50.10 | $50.80 | 282,997 |
| 1/9/2026 | $50.30 | $50.30 | $49.55 | $50.00 | 203,930 |
| 1/8/2026 | $50.80 | $50.90 | $50.10 | $50.10 | 242,401 |
| 1/7/2026 | $50.70 | $51.20 | $50.70 | $50.80 | 218,187 |
| 1/6/2026 | $50.50 | $51.30 | $50.30 | $50.50 | 500,179 |
| 1/5/2026 | $51.00 | $51.10 | $50.30 | $50.40 | 181,563 |
| 1/2/2026 | $50.70 | $51.30 | $50.70 | $51.10 | 211,290 |
| 12/31/2025 | $50.80 | $50.90 | $50.10 | $50.60 | 249,384 |
| 12/30/2025 | $50.80 | $50.90 | $50.10 | $50.90 | 263,077 |
| 12/29/2025 | $50.20 | $51.00 | $50.20 | $50.70 | 202,197 |
| 12/26/2025 | $50.20 | $50.20 | $49.95 | $50.10 | 121,819 |
| 12/24/2025 | $50.70 | $51.00 | $50.10 | $50.20 | 104,837 |
| 12/23/2025 | $50.80 | $50.90 | $50.50 | $50.70 | 117,672 |
| 12/22/2025 | $50.30 | $51.00 | $50.10 | $50.70 | 168,201 |
| 12/19/2025 | $50.10 | $50.50 | $50.00 | $50.20 | 88,217 |
| 12/18/2025 | $50.20 | $50.30 | $50.00 | $50.10 | 51,904 |
| 12/17/2025 | $50.20 | $50.80 | $50.20 | $50.30 | 37,986 |
| 12/16/2025 | $50.20 | $50.50 | $49.90 | $50.10 | 107,481 |
| 12/15/2025 | $50.60 | $50.80 | $50.20 | $50.40 | 119,089 |
| 12/12/2025 | $51.10 | $51.20 | $50.60 | $50.60 | 88,890 |
| 12/11/2025 | $51.00 | $51.20 | $50.60 | $50.80 | 120,512 |
| 12/10/2025 | $51.20 | $51.80 | $51.10 | $51.20 | 161,927 |
| 12/9/2025 | $50.50 | $51.50 | $50.50 | $51.20 | 211,306 |
| 12/8/2025 | $50.50 | $50.70 | $50.30 | $50.60 | 154,164 |
| 12/5/2025 | $50.40 | $50.60 | $50.10 | $50.50 | 117,962 |
| 12/4/2025 | $50.10 | $50.60 | $50.10 | $50.40 | 118,494 |
| 12/3/2025 | $50.20 | $50.40 | $50.10 | $50.10 | 85,931 |
| 12/2/2025 | $49.55 | $50.20 | $49.55 | $50.10 | 103,888 |
| 12/1/2025 | $49.80 | $50.10 | $49.50 | $49.50 | 119,563 |
| 11/28/2025 | $49.65 | $50.00 | $49.65 | $50.00 | 94,917 |
| 11/27/2025 | $49.90 | $50.00 | $49.50 | $49.65 | 87,765 |
| 11/26/2025 | $49.35 | $50.00 | $49.35 | $49.85 | 150,213 |
| 11/25/2025 | $49.20 | $49.45 | $49.05 | $49.25 | 72,909 |
| 11/24/2025 | $48.95 | $49.20 | $48.70 | $48.85 | 127,532 |
| 11/21/2025 | $49.35 | $49.60 | $48.50 | $48.95 | 220,213 |
| 11/20/2025 | $48.80 | $49.95 | $48.80 | $49.40 | 142,878 |
| 11/19/2025 | $48.80 | $49.15 | $48.40 | $48.60 | 205,690 |
| 11/18/2025 | $49.50 | $49.50 | $48.75 | $48.80 | 327,956 |
| 11/17/2025 | $50.80 | $51.00 | $49.60 | $49.60 | 403,195 |
| 11/14/2025 | $50.90 | $51.40 | $50.50 | $50.80 | 275,308 |
| 11/13/2025 | $51.30 | $51.70 | $51.00 | $51.40 | 143,936 |
| 11/12/2025 | $50.70 | $51.30 | $50.70 | $50.80 | 145,288 |
| 11/11/2025 | $51.50 | $51.70 | $50.60 | $50.70 | 175,630 |
| 11/10/2025 | $51.00 | $51.80 | $50.90 | $51.30 | 189,331 |
| 11/7/2025 | $51.00 | $51.00 | $50.10 | $50.80 | 167,581 |
| 11/6/2025 | $50.80 | $51.20 | $50.60 | $51.10 | 154,712 |
| 11/5/2025 | $50.10 | $51.00 | $49.80 | $50.50 | 229,676 |
| 11/4/2025 | $51.20 | $51.40 | $50.10 | $50.60 | 143,102 |
| 11/3/2025 | $51.50 | $51.80 | $51.40 | $51.40 | 130,133 |
| 10/31/2025 | $52.30 | $52.30 | $51.20 | $51.80 | 186,732 |
| 10/30/2025 | $52.20 | $52.60 | $52.00 | $52.30 | 211,936 |
| 10/29/2025 | $51.80 | $52.60 | $51.80 | $52.10 | 270,797 |
| 10/28/2025 | $51.80 | $52.00 | $51.50 | $51.70 | 132,325 |
| 10/27/2025 | $51.00 | $51.80 | $50.70 | $51.80 | 315,316 |
| 10/23/2025 | $51.00 | $51.20 | $50.60 | $50.90 | 140,636 |
| 10/22/2025 | $50.40 | $51.30 | $50.40 | $51.30 | 243,054 |
| 10/21/2025 | $50.00 | $50.80 | $50.00 | $50.40 | 460,182 |
| 10/20/2025 | $50.20 | $50.30 | $49.70 | $50.20 | 211,609 |