2421.TW2421.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $157.00 | $157.00 | $156.00 | $156.50 | 138,506 |
| 1/14/2026 | $155.00 | $157.00 | $154.00 | $155.50 | 2.06M |
| 1/13/2026 | $157.00 | $157.00 | $151.00 | $152.00 | 2.59M |
| 1/12/2026 | $159.50 | $159.50 | $155.00 | $155.50 | 2.18M |
| 1/9/2026 | $157.00 | $160.00 | $154.50 | $156.50 | 3.35M |
| 1/8/2026 | $159.50 | $160.50 | $154.00 | $154.00 | 3.38M |
| 1/7/2026 | $157.50 | $161.00 | $155.00 | $156.50 | 3.23M |
| 1/6/2026 | $158.00 | $160.00 | $156.00 | $156.50 | 2.55M |
| 1/5/2026 | $159.50 | $160.00 | $153.50 | $157.00 | 2.68M |
| 1/2/2026 | $160.50 | $160.50 | $157.50 | $158.50 | 2.90M |
| 12/31/2025 | $160.00 | $162.50 | $159.50 | $160.50 | 2.36M |
| 12/30/2025 | $161.50 | $161.50 | $159.00 | $159.50 | 2.01M |
| 12/29/2025 | $161.00 | $163.00 | $159.00 | $162.00 | 2.75M |
| 12/26/2025 | $159.00 | $163.00 | $157.00 | $161.00 | 4.86M |
| 12/24/2025 | $156.50 | $159.00 | $156.50 | $158.00 | 1.11M |
| 12/23/2025 | $159.50 | $159.50 | $155.50 | $155.50 | 1.64M |
| 12/22/2025 | $159.50 | $159.50 | $157.00 | $159.50 | 1.77M |
| 12/19/2025 | $152.50 | $157.50 | $151.50 | $157.00 | 2.27M |
| 12/18/2025 | $152.50 | $153.00 | $149.50 | $151.50 | 1.83M |
| 12/17/2025 | $154.00 | $155.00 | $152.00 | $153.00 | 1.87M |
| 12/16/2025 | $156.00 | $157.50 | $151.00 | $152.50 | 2.97M |
| 12/15/2025 | $155.50 | $157.00 | $154.00 | $156.50 | 1.73M |
| 12/12/2025 | $161.50 | $163.00 | $157.50 | $157.50 | 2.21M |
| 12/11/2025 | $162.00 | $162.50 | $158.00 | $158.50 | 2.43M |
| 12/10/2025 | $162.00 | $162.00 | $158.50 | $161.50 | 2.49M |
| 12/9/2025 | $161.50 | $161.50 | $156.50 | $158.50 | 4.57M |
| 12/8/2025 | $165.00 | $166.00 | $160.50 | $160.50 | 4.85M |
| 12/5/2025 | $164.00 | $168.00 | $163.50 | $167.00 | 3.16M |
| 12/4/2025 | $164.50 | $168.50 | $162.50 | $163.00 | 3.42M |
| 12/3/2025 | $163.00 | $164.50 | $161.50 | $163.50 | 2.49M |
| 12/2/2025 | $165.00 | $166.50 | $161.00 | $161.50 | 2.39M |
| 12/1/2025 | $167.50 | $167.50 | $161.50 | $163.50 | 2.62M |
| 11/28/2025 | $167.00 | $168.50 | $164.00 | $166.50 | 3.47M |
| 11/27/2025 | $171.50 | $171.50 | $164.00 | $166.00 | 3.90M |
| 11/26/2025 | $172.00 | $172.50 | $166.50 | $168.50 | 4.59M |
| 11/25/2025 | $173.00 | $173.00 | $169.50 | $170.50 | 3.13M |
| 11/24/2025 | $176.50 | $177.00 | $168.00 | $169.00 | 5.92M |
| 11/21/2025 | $180.00 | $182.50 | $171.50 | $174.50 | 8.45M |
| 11/20/2025 | $185.00 | $192.50 | $183.00 | $189.50 | 13.62M |
| 11/19/2025 | $180.00 | $183.00 | $174.00 | $178.00 | 7.25M |
| 11/18/2025 | $174.00 | $184.50 | $173.50 | $178.50 | 8.62M |
| 11/17/2025 | $177.50 | $179.00 | $174.50 | $177.50 | 5.28M |
| 11/14/2025 | $180.00 | $181.50 | $175.50 | $176.00 | 6.20M |
| 11/13/2025 | $185.50 | $187.00 | $181.50 | $184.00 | 9.00M |
| 11/12/2025 | $183.00 | $195.00 | $182.50 | $185.50 | 21.16M |
| 11/11/2025 | $178.00 | $185.00 | $175.50 | $182.00 | 18.68M |
| 11/10/2025 | $173.00 | $184.00 | $169.50 | $176.50 | 42.73M |
| 11/7/2025 | $160.50 | $168.50 | $159.50 | $168.50 | 20.33M |
| 11/6/2025 | $152.00 | $155.00 | $149.00 | $153.50 | 7.40M |
| 11/5/2025 | $144.00 | $153.00 | $143.00 | $152.00 | 8.93M |
| 11/4/2025 | $167.50 | $168.50 | $149.50 | $149.50 | 23.21M |
| 11/3/2025 | $155.00 | $166.00 | $152.00 | $166.00 | 22.56M |
| 10/31/2025 | $149.50 | $152.00 | $147.00 | $151.00 | 5.18M |
| 10/30/2025 | $152.00 | $153.50 | $145.00 | $148.00 | 8.41M |
| 10/29/2025 | $148.50 | $151.50 | $144.00 | $150.50 | 11.82M |
| 10/28/2025 | $141.00 | $147.50 | $140.50 | $147.00 | 12.44M |
| 10/27/2025 | $138.00 | $141.50 | $137.50 | $140.50 | 5.23M |
| 10/23/2025 | $136.50 | $137.50 | $134.50 | $136.00 | 2.32M |
| 10/22/2025 | $138.00 | $138.50 | $136.00 | $137.00 | 2.49M |
| 10/21/2025 | $138.00 | $141.00 | $135.00 | $139.00 | 6.15M |
| 10/20/2025 | $135.00 | $137.50 | $133.50 | $136.50 | 3.91M |
| 10/17/2025 | $143.00 | $143.50 | $133.50 | $135.50 | 11.92M |