2428.TW2428.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $179.50 | $180.00 | $174.50 | $177.00 | 428,030 |
| 1/15/2026 | $179.50 | $181.50 | $177.50 | $177.50 | 819,770 |
| 1/14/2026 | $177.00 | $181.50 | $177.00 | $178.50 | 1.29M |
| 1/13/2026 | $175.00 | $176.00 | $171.50 | $175.50 | 550,155 |
| 1/12/2026 | $174.50 | $178.50 | $173.00 | $174.00 | 566,070 |
| 1/9/2026 | $171.00 | $173.00 | $168.50 | $172.00 | 445,828 |
| 1/8/2026 | $177.00 | $177.00 | $170.00 | $171.00 | 822,730 |
| 1/7/2026 | $179.50 | $181.00 | $177.00 | $177.00 | 468,547 |
| 1/6/2026 | $178.00 | $181.00 | $177.50 | $178.50 | 517,268 |
| 1/5/2026 | $183.00 | $183.50 | $175.50 | $177.00 | 934,059 |
| 1/2/2026 | $175.00 | $183.00 | $175.00 | $181.00 | 1.00M |
| 12/31/2025 | $172.00 | $175.50 | $171.00 | $174.50 | 379,834 |
| 12/30/2025 | $172.00 | $172.50 | $170.50 | $172.00 | 251,347 |
| 12/29/2025 | $172.00 | $174.00 | $171.00 | $172.00 | 303,321 |
| 12/26/2025 | $173.50 | $174.50 | $171.00 | $171.50 | 388,420 |
| 12/24/2025 | $174.00 | $177.00 | $173.00 | $173.00 | 248,009 |
| 12/23/2025 | $179.00 | $179.00 | $173.00 | $173.50 | 463,824 |
| 12/22/2025 | $176.50 | $179.00 | $176.00 | $178.00 | 391,532 |
| 12/19/2025 | $175.00 | $177.50 | $174.00 | $174.50 | 515,280 |
| 12/18/2025 | $171.50 | $176.00 | $171.50 | $175.00 | 361,769 |
| 12/17/2025 | $173.00 | $175.00 | $172.50 | $172.50 | 227,535 |
| 12/16/2025 | $175.50 | $175.50 | $170.00 | $171.50 | 667,733 |
| 12/15/2025 | $177.50 | $178.00 | $175.50 | $176.50 | 639,090 |
| 12/12/2025 | $182.50 | $183.00 | $180.00 | $180.50 | 369,258 |
| 12/11/2025 | $187.00 | $188.00 | $181.00 | $181.50 | 787,818 |
| 12/10/2025 | $183.00 | $187.50 | $182.50 | $186.00 | 773,093 |
| 12/9/2025 | $182.50 | $185.00 | $179.50 | $183.00 | 707,693 |
| 12/8/2025 | $183.50 | $184.50 | $182.00 | $183.50 | 376,475 |
| 12/5/2025 | $183.00 | $183.00 | $180.50 | $182.00 | 505,741 |
| 12/4/2025 | $188.00 | $189.00 | $182.00 | $183.50 | 1.29M |
| 12/3/2025 | $184.50 | $192.00 | $184.50 | $189.50 | 1.51M |
| 12/2/2025 | $186.00 | $188.00 | $182.50 | $183.00 | 832,439 |
| 12/1/2025 | $189.00 | $189.00 | $183.00 | $183.50 | 742,465 |
| 11/28/2025 | $191.00 | $195.00 | $187.50 | $189.00 | 1.39M |
| 11/27/2025 | $187.00 | $191.50 | $185.00 | $188.00 | 915,787 |
| 11/26/2025 | $188.00 | $188.00 | $184.00 | $185.50 | 893,217 |
| 11/25/2025 | $189.50 | $190.00 | $185.00 | $186.00 | 993,562 |
| 11/24/2025 | $192.00 | $193.00 | $187.00 | $187.50 | 1.62M |
| 11/21/2025 | $192.50 | $202.00 | $189.50 | $190.50 | 3.21M |
| 11/20/2025 | $202.00 | $205.00 | $195.50 | $198.00 | 6.54M |
| 11/19/2025 | $194.50 | $202.50 | $189.00 | $195.00 | 8.51M |
| 11/18/2025 | $178.00 | $195.00 | $177.50 | $189.00 | 4.04M |
| 11/17/2025 | $181.50 | $185.00 | $178.00 | $178.50 | 1.09M |
| 11/14/2025 | $186.00 | $189.50 | $182.00 | $182.50 | 1.33M |
| 11/13/2025 | $185.50 | $192.50 | $185.50 | $192.00 | 1.65M |
| 11/12/2025 | $189.00 | $190.50 | $186.00 | $186.00 | 777,992 |
| 11/11/2025 | $190.00 | $194.00 | $188.00 | $189.00 | 1.36M |
| 11/10/2025 | $186.00 | $190.00 | $185.00 | $188.50 | 888,614 |
| 11/7/2025 | $183.00 | $193.00 | $182.00 | $186.50 | 2.01M |
| 11/6/2025 | $186.50 | $187.00 | $182.00 | $185.00 | 1.05M |
| 11/5/2025 | $183.00 | $186.00 | $181.00 | $185.00 | 1.29M |
| 11/4/2025 | $191.00 | $194.50 | $188.00 | $188.50 | 1.91M |
| 11/3/2025 | $189.00 | $193.50 | $187.00 | $190.00 | 1.29M |
| 10/31/2025 | $193.50 | $194.00 | $188.50 | $189.00 | 1.52M |
| 10/30/2025 | $196.00 | $197.50 | $189.00 | $192.00 | 2.18M |
| 10/29/2025 | $199.50 | $201.00 | $193.50 | $195.00 | 2.87M |
| 10/28/2025 | $205.00 | $208.00 | $197.00 | $197.50 | 3.51M |
| 10/27/2025 | $207.00 | $209.50 | $199.00 | $204.00 | 3.82M |
| 10/23/2025 | $204.50 | $213.00 | $199.00 | $202.00 | 11.24M |
| 10/22/2025 | $186.50 | $204.50 | $186.00 | $204.50 | 8.45M |
| 10/21/2025 | $185.50 | $196.00 | $184.00 | $186.00 | 5.04M |
| 10/20/2025 | $178.00 | $185.50 | $176.50 | $184.50 | 4.09M |