2439.TW2439.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $109.00 | $109.00 | $106.00 | $107.50 | 1.23M |
| 1/14/2026 | $104.00 | $110.50 | $103.50 | $109.50 | 6.85M |
| 1/13/2026 | $102.50 | $103.50 | $101.50 | $103.50 | 3.15M |
| 1/12/2026 | $100.00 | $102.00 | $99.80 | $102.00 | 1.89M |
| 1/9/2026 | $101.00 | $101.00 | $98.60 | $100.00 | 2.53M |
| 1/8/2026 | $97.00 | $101.50 | $96.40 | $101.00 | 5.57M |
| 1/7/2026 | $96.00 | $96.40 | $95.40 | $96.20 | 1.04M |
| 1/6/2026 | $94.10 | $96.30 | $94.00 | $96.30 | 1.47M |
| 1/5/2026 | $96.20 | $96.20 | $93.60 | $94.10 | 2.69M |
| 1/2/2026 | $98.30 | $98.30 | $95.60 | $95.80 | 2.50M |
| 12/31/2025 | $98.30 | $98.90 | $97.50 | $97.70 | 883,932 |
| 12/30/2025 | $99.40 | $99.40 | $97.10 | $98.30 | 1.36M |
| 12/29/2025 | $98.30 | $99.50 | $97.80 | $99.30 | 1.42M |
| 12/26/2025 | $99.10 | $99.70 | $97.20 | $97.80 | 4.58M |
| 12/24/2025 | $99.40 | $99.70 | $97.70 | $98.20 | 3.70M |
| 12/23/2025 | $98.00 | $98.90 | $97.00 | $98.90 | 3.64M |
| 12/22/2025 | $96.90 | $97.70 | $96.10 | $97.70 | 3.65M |
| 12/19/2025 | $96.50 | $96.70 | $94.90 | $96.70 | 4.69M |
| 12/18/2025 | $96.30 | $97.00 | $95.10 | $95.50 | 5.16M |
| 12/17/2025 | $97.00 | $98.50 | $96.40 | $97.10 | 4.31M |
| 12/16/2025 | $99.00 | $99.10 | $95.50 | $96.30 | 5.54M |
| 12/15/2025 | $99.10 | $99.90 | $98.80 | $99.20 | 856,714 |
| 12/12/2025 | $99.70 | $101.00 | $99.70 | $99.70 | 955,133 |
| 12/11/2025 | $99.00 | $100.00 | $98.70 | $99.60 | 1.52M |
| 12/10/2025 | $101.50 | $101.50 | $98.80 | $98.80 | 2.96M |
| 12/9/2025 | $101.50 | $101.50 | $100.00 | $100.00 | 1.28M |
| 12/8/2025 | $102.00 | $102.00 | $101.00 | $101.00 | 762,308 |
| 12/5/2025 | $102.00 | $102.00 | $100.50 | $100.50 | 1.23M |
| 12/4/2025 | $101.50 | $102.50 | $101.50 | $101.50 | 1.28M |
| 12/3/2025 | $100.50 | $102.00 | $100.50 | $101.00 | 1.49M |
| 12/2/2025 | $100.50 | $102.00 | $100.00 | $100.00 | 2.17M |
| 12/1/2025 | $102.50 | $103.00 | $100.50 | $100.50 | 3.04M |
| 11/28/2025 | $104.00 | $104.50 | $102.00 | $103.00 | 2.41M |
| 11/27/2025 | $104.00 | $104.00 | $102.50 | $104.00 | 869,800 |
| 11/26/2025 | $103.00 | $104.50 | $103.00 | $103.00 | 1.01M |
| 11/25/2025 | $103.00 | $103.00 | $101.50 | $102.50 | 912,218 |
| 11/24/2025 | $105.00 | $105.50 | $101.00 | $101.50 | 1.87M |
| 11/21/2025 | $107.00 | $107.50 | $104.50 | $105.00 | 1.29M |
| 11/20/2025 | $109.50 | $110.00 | $108.00 | $109.00 | 1.63M |
| 11/19/2025 | $109.50 | $110.50 | $106.50 | $108.00 | 2.19M |
| 11/18/2025 | $110.00 | $110.00 | $108.00 | $110.00 | 2.19M |
| 11/17/2025 | $113.50 | $114.00 | $110.50 | $110.50 | 1.73M |
| 11/14/2025 | $112.00 | $113.50 | $111.00 | $112.00 | 1.86M |
| 11/13/2025 | $112.50 | $113.50 | $111.00 | $113.00 | 2.37M |
| 11/12/2025 | $113.50 | $116.50 | $112.50 | $112.50 | 5.15M |
| 11/11/2025 | $112.50 | $114.50 | $111.50 | $113.00 | 4.86M |
| 11/10/2025 | $111.00 | $111.00 | $108.50 | $111.00 | 2.72M |
| 11/7/2025 | $108.50 | $111.50 | $108.00 | $110.50 | 4.27M |
| 11/6/2025 | $108.00 | $109.00 | $106.50 | $109.00 | 3.66M |
| 11/5/2025 | $103.00 | $108.00 | $102.00 | $107.50 | 6.53M |
| 11/4/2025 | $106.00 | $108.00 | $103.00 | $103.00 | 5.10M |
| 11/3/2025 | $103.00 | $103.50 | $102.00 | $102.50 | 1.36M |
| 10/31/2025 | $104.00 | $104.00 | $101.00 | $102.50 | 2.98M |
| 10/30/2025 | $100.50 | $103.00 | $100.50 | $103.00 | 2.26M |
| 10/29/2025 | $101.00 | $101.00 | $99.80 | $100.00 | 2.41M |
| 10/28/2025 | $104.50 | $104.50 | $100.50 | $101.00 | 2.32M |
| 10/27/2025 | $105.50 | $105.50 | $103.50 | $104.00 | 1.50M |
| 10/23/2025 | $103.00 | $105.50 | $102.50 | $104.50 | 2.42M |
| 10/22/2025 | $101.50 | $103.50 | $101.50 | $102.50 | 1.34M |
| 10/21/2025 | $101.50 | $103.00 | $101.50 | $101.50 | 1.44M |
| 10/20/2025 | $102.00 | $102.00 | $101.00 | $101.00 | 721,186 |
| 10/17/2025 | $101.00 | $102.50 | $100.50 | $101.00 | 1.04M |