2441.TW2441.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $95.70 | $96.90 | $93.60 | $96.20 | 9.35M |
| 1/14/2026 | $94.00 | $96.50 | $91.70 | $95.80 | 15.43M |
| 1/13/2026 | $95.30 | $97.90 | $92.00 | $93.00 | 28.51M |
| 1/12/2026 | $91.60 | $97.00 | $90.20 | $93.90 | 24.06M |
| 1/9/2026 | $87.60 | $93.80 | $86.20 | $91.50 | 19.90M |
| 1/8/2026 | $88.40 | $88.80 | $87.00 | $87.60 | 5.58M |
| 1/7/2026 | $90.20 | $91.50 | $87.90 | $88.50 | 8.67M |
| 1/6/2026 | $89.00 | $90.70 | $87.90 | $89.70 | 10.91M |
| 1/5/2026 | $92.10 | $92.30 | $87.30 | $88.70 | 18.04M |
| 1/2/2026 | $89.50 | $91.00 | $86.10 | $90.20 | 15.08M |
| 12/31/2025 | $88.70 | $92.60 | $88.70 | $89.00 | 16.64M |
| 12/30/2025 | $89.30 | $90.70 | $87.70 | $88.50 | 10.35M |
| 12/29/2025 | $89.60 | $90.80 | $87.60 | $88.40 | 11.75M |
| 12/26/2025 | $87.10 | $90.40 | $86.10 | $88.90 | 14.39M |
| 12/24/2025 | $87.80 | $90.40 | $85.20 | $86.30 | 13.09M |
| 12/23/2025 | $88.80 | $89.00 | $86.40 | $87.40 | 10.68M |
| 12/22/2025 | $88.70 | $92.80 | $87.60 | $88.20 | 28.37M |
| 12/19/2025 | $85.60 | $90.30 | $83.90 | $88.70 | 25.96M |
| 12/18/2025 | $85.40 | $85.80 | $82.00 | $83.40 | 13.67M |
| 12/17/2025 | $83.70 | $88.50 | $80.70 | $86.20 | 29.26M |
| 12/16/2025 | $83.80 | $85.70 | $78.50 | $82.30 | 26.40M |
| 12/15/2025 | $80.00 | $85.10 | $78.50 | $83.80 | 20.26M |
| 12/12/2025 | $84.40 | $84.90 | $80.30 | $80.80 | 13.34M |
| 12/11/2025 | $80.00 | $87.00 | $74.20 | $83.80 | 49.48M |
| 12/10/2025 | $72.80 | $79.70 | $71.10 | $79.70 | 15.20M |
| 12/9/2025 | $70.10 | $72.50 | $69.50 | $72.50 | 3.62M |
| 12/8/2025 | $68.10 | $70.20 | $68.00 | $69.70 | 1.43M |
| 12/5/2025 | $68.80 | $68.90 | $67.70 | $68.10 | 1.52M |
| 12/4/2025 | $70.80 | $70.80 | $68.70 | $68.90 | 1.30M |
| 12/3/2025 | $70.80 | $71.60 | $70.50 | $70.50 | 1.01M |
| 12/2/2025 | $70.60 | $72.50 | $70.50 | $70.50 | 1.80M |
| 12/1/2025 | $70.50 | $71.30 | $69.60 | $69.90 | 1.21M |
| 11/28/2025 | $69.80 | $71.00 | $69.50 | $70.70 | 1.19M |
| 11/27/2025 | $68.80 | $70.40 | $68.80 | $69.80 | 1.07M |
| 11/26/2025 | $71.20 | $71.50 | $68.70 | $69.00 | 1.64M |
| 11/25/2025 | $69.60 | $71.40 | $69.60 | $71.00 | 1.70M |
| 11/24/2025 | $69.20 | $69.50 | $68.20 | $68.90 | 2.27M |
| 11/21/2025 | $74.00 | $74.30 | $69.00 | $69.00 | 5.62M |
| 11/20/2025 | $74.00 | $77.00 | $73.70 | $76.60 | 8.44M |
| 11/19/2025 | $72.20 | $74.40 | $71.10 | $72.60 | 6.17M |
| 11/18/2025 | $71.10 | $74.50 | $70.50 | $72.50 | 6.88M |
| 11/17/2025 | $72.50 | $73.20 | $71.80 | $72.20 | 1.33M |
| 11/14/2025 | $74.20 | $74.30 | $71.70 | $72.10 | 3.34M |
| 11/13/2025 | $76.10 | $77.00 | $75.30 | $76.50 | 1.60M |
| 11/12/2025 | $75.50 | $76.70 | $75.20 | $76.10 | 1.98M |
| 11/11/2025 | $78.20 | $79.00 | $74.80 | $75.40 | 3.58M |
| 11/10/2025 | $73.60 | $79.50 | $72.30 | $77.40 | 7.10M |
| 11/7/2025 | $73.20 | $73.80 | $71.60 | $73.40 | 2.57M |
| 11/6/2025 | $73.80 | $74.50 | $73.00 | $73.80 | 3.31M |
| 11/5/2025 | $70.00 | $73.00 | $69.00 | $73.00 | 3.57M |
| 11/4/2025 | $73.10 | $74.00 | $70.50 | $70.50 | 4.02M |
| 11/3/2025 | $70.70 | $73.00 | $69.70 | $72.00 | 3.66M |
| 10/31/2025 | $71.00 | $72.00 | $70.40 | $70.50 | 2.00M |
| 10/30/2025 | $72.00 | $72.70 | $70.00 | $70.70 | 2.02M |
| 10/29/2025 | $73.20 | $73.30 | $71.00 | $71.90 | 3.29M |
| 10/28/2025 | $68.00 | $71.30 | $67.70 | $71.30 | 5.38M |
| 10/27/2025 | $67.30 | $68.10 | $66.30 | $67.70 | 1.46M |
| 10/23/2025 | $67.50 | $68.00 | $66.60 | $66.70 | 1.33M |
| 10/22/2025 | $67.40 | $68.20 | $67.10 | $67.60 | 1.63M |
| 10/21/2025 | $68.50 | $69.40 | $67.60 | $68.00 | 2.31M |
| 10/20/2025 | $68.00 | $68.60 | $67.00 | $67.50 | 2.30M |
| 10/17/2025 | $65.50 | $67.00 | $65.10 | $66.70 | 2.61M |