2436.TW2436.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $48.85 | $49.35 | $48.30 | $48.35 | 1.19M |
| 1/15/2026 | $48.65 | $48.80 | $48.00 | $48.80 | 909,537 |
| 1/14/2026 | $47.80 | $48.85 | $47.80 | $48.60 | 1.16M |
| 1/13/2026 | $48.60 | $48.70 | $47.50 | $47.70 | 1.24M |
| 1/12/2026 | $48.40 | $49.20 | $48.40 | $48.40 | 1.15M |
| 1/9/2026 | $47.55 | $48.55 | $46.35 | $48.35 | 1.91M |
| 1/8/2026 | $49.80 | $49.80 | $47.40 | $47.55 | 3.24M |
| 1/7/2026 | $49.20 | $50.20 | $49.00 | $49.80 | 4.24M |
| 1/6/2026 | $47.55 | $48.95 | $47.25 | $48.30 | 1.80M |
| 1/5/2026 | $48.45 | $48.50 | $47.40 | $47.55 | 1.39M |
| 1/2/2026 | $47.90 | $48.65 | $47.75 | $47.90 | 959,359 |
| 12/31/2025 | $49.30 | $49.65 | $47.65 | $47.65 | 2.06M |
| 12/30/2025 | $48.20 | $49.00 | $47.50 | $48.80 | 1.37M |
| 12/29/2025 | $48.50 | $48.50 | $47.90 | $48.00 | 716,723 |
| 12/26/2025 | $48.10 | $48.70 | $47.70 | $48.50 | 1.06M |
| 12/24/2025 | $48.00 | $48.45 | $47.55 | $47.75 | 723,232 |
| 12/23/2025 | $49.00 | $49.00 | $47.70 | $47.75 | 1.16M |
| 12/22/2025 | $49.70 | $50.30 | $49.00 | $49.00 | 1.71M |
| 12/19/2025 | $48.00 | $49.35 | $47.85 | $49.25 | 1.63M |
| 12/18/2025 | $48.45 | $48.45 | $47.30 | $47.45 | 1.04M |
| 12/17/2025 | $48.60 | $49.65 | $48.35 | $48.35 | 1.50M |
| 12/16/2025 | $48.75 | $49.05 | $47.45 | $48.20 | 1.27M |
| 12/15/2025 | $48.80 | $49.30 | $48.35 | $48.80 | 1.78M |
| 12/12/2025 | $48.55 | $48.90 | $48.10 | $48.70 | 941,454 |
| 12/11/2025 | $47.70 | $48.95 | $47.70 | $48.10 | 994,034 |
| 12/10/2025 | $48.75 | $48.75 | $47.60 | $47.70 | 993,560 |
| 12/9/2025 | $49.30 | $50.10 | $48.35 | $48.40 | 2.05M |
| 12/8/2025 | $47.50 | $50.30 | $47.50 | $49.30 | 8.82M |
| 12/5/2025 | $45.70 | $45.85 | $45.05 | $45.80 | 418,380 |
| 12/4/2025 | $46.20 | $46.50 | $45.50 | $45.65 | 695,782 |
| 12/3/2025 | $46.50 | $46.90 | $46.05 | $46.15 | 830,220 |
| 12/2/2025 | $47.70 | $47.70 | $46.30 | $46.30 | 1.50M |
| 12/1/2025 | $46.85 | $48.00 | $46.50 | $47.50 | 2.10M |
| 11/28/2025 | $46.80 | $47.50 | $46.20 | $47.40 | 3.12M |
| 11/27/2025 | $45.00 | $45.30 | $44.40 | $44.75 | 580,108 |
| 11/26/2025 | $44.75 | $45.45 | $44.65 | $44.85 | 765,903 |
| 11/25/2025 | $44.20 | $44.85 | $44.15 | $44.50 | 409,513 |
| 11/24/2025 | $43.45 | $43.95 | $43.30 | $43.75 | 432,843 |
| 11/21/2025 | $44.00 | $44.30 | $43.00 | $43.25 | 940,497 |
| 11/20/2025 | $44.10 | $44.65 | $43.65 | $44.55 | 1.07M |
| 11/19/2025 | $44.00 | $44.25 | $43.00 | $43.15 | 1.18M |
| 11/18/2025 | $45.85 | $45.85 | $44.00 | $44.10 | 1.43M |
| 11/17/2025 | $46.40 | $46.75 | $45.85 | $45.85 | 543,267 |
| 11/14/2025 | $47.30 | $47.75 | $46.45 | $46.45 | 1.32M |
| 11/13/2025 | $47.90 | $48.30 | $47.40 | $48.10 | 1.04M |
| 11/12/2025 | $47.40 | $48.60 | $47.40 | $47.90 | 1.28M |
| 11/11/2025 | $47.40 | $48.25 | $47.20 | $47.45 | 1.32M |
| 11/10/2025 | $46.00 | $47.60 | $45.25 | $47.35 | 2.47M |
| 11/7/2025 | $47.00 | $47.45 | $45.30 | $45.75 | 2.33M |
| 11/6/2025 | $46.80 | $47.15 | $45.20 | $45.95 | 3.37M |
| 11/5/2025 | $46.40 | $47.05 | $46.30 | $46.90 | 1.24M |
| 11/4/2025 | $48.80 | $48.80 | $47.25 | $47.30 | 1.20M |
| 11/3/2025 | $48.70 | $49.05 | $48.25 | $48.80 | 539,932 |
| 10/31/2025 | $48.30 | $48.85 | $48.20 | $48.45 | 825,406 |
| 10/30/2025 | $49.50 | $49.75 | $48.25 | $48.65 | 1.42M |
| 10/29/2025 | $50.40 | $50.60 | $48.90 | $49.35 | 1.82M |
| 10/28/2025 | $51.60 | $51.60 | $49.90 | $49.90 | 1.07M |
| 10/27/2025 | $51.10 | $51.60 | $50.70 | $51.00 | 839,484 |
| 10/23/2025 | $51.50 | $51.50 | $50.70 | $50.70 | 779,039 |
| 10/22/2025 | $52.10 | $52.30 | $51.70 | $51.80 | 608,286 |
| 10/21/2025 | $52.30 | $53.40 | $51.90 | $52.10 | 1.41M |
| 10/20/2025 | $51.10 | $52.00 | $51.00 | $51.50 | 1.22M |