2449.TW2449.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $273.50 | $279.50 | $265.00 | $270.50 | 27.89M |
| 1/12/2026 | $267.50 | $271.00 | $263.50 | $270.00 | 24.16M |
| 1/9/2026 | $259.50 | $266.00 | $252.00 | $263.50 | 20.40M |
| 1/8/2026 | $264.00 | $264.50 | $258.50 | $263.00 | 18.21M |
| 1/7/2026 | $270.50 | $276.00 | $266.50 | $266.50 | 25.56M |
| 1/6/2026 | $263.00 | $271.00 | $263.00 | $267.00 | 25.83M |
| 1/5/2026 | $273.00 | $274.00 | $258.50 | $263.00 | 43.24M |
| 1/2/2026 | $253.50 | $272.00 | $252.50 | $267.50 | 57.30M |
| 12/31/2025 | $246.00 | $261.50 | $244.00 | $247.50 | 63.45M |
| 12/30/2025 | $245.00 | $250.50 | $240.50 | $243.50 | 52.96M |
| 12/29/2025 | $234.00 | $245.00 | $227.00 | $245.00 | 62.11M |
| 12/26/2025 | $220.50 | $225.50 | $220.50 | $223.00 | 11.16M |
| 12/24/2025 | $222.00 | $224.00 | $219.00 | $219.00 | 9.84M |
| 12/23/2025 | $222.50 | $224.00 | $220.00 | $220.00 | 8.09M |
| 12/22/2025 | $219.00 | $227.00 | $219.00 | $221.00 | 19.02M |
| 12/19/2025 | $212.00 | $216.50 | $212.00 | $215.50 | 11.65M |
| 12/18/2025 | $213.00 | $213.50 | $208.00 | $208.50 | 17.10M |
| 12/17/2025 | $217.50 | $220.00 | $213.00 | $215.00 | 16.51M |
| 12/16/2025 | $221.00 | $223.00 | $214.00 | $216.00 | 16.92M |
| 12/15/2025 | $223.50 | $224.00 | $219.50 | $221.50 | 17.60M |
| 12/12/2025 | $224.00 | $230.50 | $222.00 | $230.00 | 19.09M |
| 12/11/2025 | $231.00 | $232.00 | $221.00 | $221.50 | 21.38M |
| 12/10/2025 | $229.00 | $231.50 | $227.00 | $229.00 | 14.09M |
| 12/9/2025 | $228.50 | $235.00 | $225.50 | $228.50 | 27.41M |
| 12/8/2025 | $221.00 | $228.00 | $221.00 | $228.00 | 17.06M |
| 12/5/2025 | $220.00 | $223.00 | $218.50 | $221.50 | 15.20M |
| 12/4/2025 | $225.00 | $225.00 | $217.50 | $220.50 | 22.54M |
| 12/3/2025 | $229.00 | $232.00 | $221.50 | $226.00 | 27.64M |
| 12/2/2025 | $221.50 | $232.50 | $221.50 | $226.50 | 48.83M |
| 12/1/2025 | $228.00 | $228.50 | $216.50 | $217.50 | 32.92M |
| 11/28/2025 | $223.00 | $233.00 | $216.50 | $229.00 | 40.72M |
| 11/27/2025 | $215.00 | $224.00 | $215.00 | $222.00 | 37.18M |
| 11/26/2025 | $208.00 | $218.00 | $207.50 | $212.00 | 31.92M |
| 11/25/2025 | $210.00 | $212.00 | $205.00 | $205.00 | 29.20M |
| 11/24/2025 | $208.50 | $209.00 | $203.00 | $203.50 | 111.45M |
| 11/21/2025 | $200.50 | $208.00 | $196.50 | $204.50 | 42.36M |
| 11/20/2025 | $207.00 | $215.00 | $205.50 | $211.50 | 42.70M |
| 11/19/2025 | $200.00 | $202.00 | $196.50 | $196.50 | 34.81M |
| 11/18/2025 | $209.50 | $212.50 | $198.00 | $198.00 | 42.56M |
| 11/17/2025 | $209.50 | $219.50 | $209.00 | $213.50 | 30.24M |
| 11/14/2025 | $210.50 | $213.50 | $206.50 | $208.50 | 18.49M |
| 11/13/2025 | $212.00 | $217.50 | $210.50 | $215.50 | 18.76M |
| 11/12/2025 | $214.00 | $214.50 | $208.00 | $210.50 | 14.74M |
| 11/11/2025 | $221.00 | $223.00 | $213.00 | $213.00 | 21.38M |
| 11/10/2025 | $214.00 | $220.00 | $208.00 | $217.00 | 24.78M |
| 11/7/2025 | $213.50 | $221.00 | $212.00 | $213.50 | 20.90M |
| 11/6/2025 | $226.00 | $228.00 | $216.00 | $217.50 | 30.25M |
| 11/5/2025 | $206.00 | $222.00 | $205.50 | $220.50 | 35.49M |
| 11/4/2025 | $230.00 | $231.00 | $214.00 | $214.00 | 35.07M |
| 11/3/2025 | $223.00 | $226.50 | $220.00 | $224.00 | 41.41M |
| 10/31/2025 | $204.50 | $219.00 | $204.00 | $217.00 | 61.05M |
| 10/30/2025 | $207.00 | $207.50 | $198.00 | $203.00 | 47.93M |
| 10/29/2025 | $199.00 | $207.00 | $197.00 | $207.00 | 58.90M |
| 10/28/2025 | $187.00 | $191.00 | $182.00 | $188.50 | 27.82M |
| 10/27/2025 | $179.50 | $191.00 | $179.00 | $188.00 | 42.75M |
| 10/23/2025 | $173.50 | $177.00 | $173.00 | $175.00 | 17.44M |
| 10/22/2025 | $182.50 | $182.50 | $175.50 | $176.50 | 30.43M |
| 10/21/2025 | $181.00 | $187.50 | $179.00 | $184.00 | 33.73M |
| 10/20/2025 | $176.50 | $179.50 | $174.00 | $178.00 | 16.71M |
| 10/17/2025 | $177.00 | $183.00 | $171.50 | $175.00 | 44.47M |
| 10/16/2025 | $168.50 | $182.00 | $168.50 | $180.50 | 49.43M |
| 10/15/2025 | $163.50 | $167.50 | $160.00 | $166.00 | 16.21M |