2451.TW2451.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $243.00 | $243.00 | $237.00 | $238.50 | 3.56M |
| 1/14/2026 | $242.00 | $247.00 | $237.00 | $240.50 | 9.85M |
| 1/13/2026 | $240.00 | $246.00 | $229.00 | $239.50 | 15.57M |
| 1/12/2026 | $255.00 | $257.00 | $236.00 | $237.00 | 24.17M |
| 1/9/2026 | $255.00 | $255.00 | $232.00 | $241.50 | 25.72M |
| 1/8/2026 | $245.00 | $261.00 | $242.00 | $257.50 | 34.13M |
| 1/7/2026 | $232.00 | $238.00 | $231.50 | $238.00 | 7.17M |
| 1/6/2026 | $207.00 | $225.00 | $202.50 | $216.50 | 23.63M |
| 1/5/2026 | $210.00 | $213.00 | $198.50 | $206.50 | 20.60M |
| 1/2/2026 | $198.00 | $212.00 | $193.50 | $203.00 | 17.56M |
| 12/31/2025 | $198.00 | $208.00 | $193.50 | $196.00 | 24.50M |
| 12/30/2025 | $181.50 | $201.50 | $180.50 | $196.00 | 31.59M |
| 12/29/2025 | $179.50 | $184.00 | $175.00 | $183.50 | 9.21M |
| 12/26/2025 | $185.00 | $187.00 | $177.00 | $179.00 | 8.95M |
| 12/24/2025 | $183.50 | $189.00 | $179.50 | $182.50 | 9.79M |
| 12/23/2025 | $181.50 | $184.50 | $177.50 | $182.50 | 4.92M |
| 12/22/2025 | $179.50 | $183.00 | $177.50 | $180.00 | 4.49M |
| 12/19/2025 | $189.00 | $189.00 | $175.00 | $175.50 | 8.68M |
| 12/18/2025 | $183.50 | $187.50 | $179.00 | $183.50 | 10.37M |
| 12/17/2025 | $172.00 | $184.00 | $172.00 | $180.50 | 6.83M |
| 12/16/2025 | $174.50 | $176.00 | $168.00 | $170.00 | 5.90M |
| 12/15/2025 | $175.50 | $180.00 | $173.00 | $177.50 | 2.40M |
| 12/12/2025 | $175.00 | $184.00 | $175.00 | $181.50 | 4.43M |
| 12/11/2025 | $178.00 | $179.00 | $174.00 | $174.00 | 3.48M |
| 12/10/2025 | $182.00 | $182.00 | $176.00 | $177.50 | 3.09M |
| 12/9/2025 | $180.00 | $182.50 | $176.00 | $181.00 | 5.36M |
| 12/8/2025 | $181.00 | $191.00 | $180.00 | $181.00 | 13.80M |
| 12/5/2025 | $174.00 | $179.50 | $173.00 | $176.50 | 7.08M |
| 12/4/2025 | $175.50 | $176.00 | $169.00 | $170.50 | 5.60M |
| 12/3/2025 | $177.00 | $182.00 | $172.50 | $173.00 | 4.39M |
| 12/2/2025 | $180.50 | $180.50 | $174.00 | $176.50 | 4.78M |
| 12/1/2025 | $183.00 | $188.00 | $177.50 | $178.50 | 6.28M |
| 11/28/2025 | $183.50 | $208.00 | $177.50 | $183.00 | 16.47M |
| 11/27/2025 | $185.00 | $192.00 | $182.00 | $192.00 | 2.51M |
| 11/26/2025 | $187.00 | $187.00 | $177.00 | $183.00 | 2.19M |
| 11/25/2025 | $199.00 | $199.00 | $187.50 | $189.00 | 1.53M |
| 11/24/2025 | $188.00 | $192.00 | $185.00 | $186.50 | 1.62M |
| 11/21/2025 | $185.00 | $190.00 | $182.50 | $186.50 | 2.71M |
| 11/20/2025 | $210.00 | $212.00 | $195.00 | $202.00 | 3.55M |
| 11/19/2025 | $195.00 | $213.00 | $195.00 | $204.50 | 3.43M |
| 11/18/2025 | $194.00 | $213.50 | $192.50 | $200.00 | 3.79M |
| 11/17/2025 | $204.50 | $204.50 | $193.50 | $199.00 | 2.90M |
| 11/14/2025 | $206.00 | $209.00 | $194.50 | $196.00 | 6.15M |
| 11/13/2025 | $210.00 | $216.00 | $209.50 | $216.00 | 15.13M |
| 11/12/2025 | $187.50 | $196.50 | $185.00 | $196.50 | 15.94M |
| 11/11/2025 | $179.00 | $179.00 | $179.00 | $179.00 | 1.99M |
| 11/10/2025 | $163.00 | $163.00 | $163.00 | $163.00 | 2.98M |
| 11/7/2025 | $146.00 | $148.50 | $143.00 | $148.50 | 10.34M |
| 11/6/2025 | $131.50 | $136.00 | $130.50 | $135.00 | 2.48M |
| 11/5/2025 | $123.50 | $129.00 | $123.00 | $129.00 | 2.57M |
| 11/4/2025 | $134.00 | $134.00 | $128.00 | $128.00 | 2.32M |
| 11/3/2025 | $131.50 | $136.00 | $129.00 | $133.00 | 2.22M |
| 10/31/2025 | $134.00 | $134.00 | $129.00 | $132.50 | 1.93M |
| 10/30/2025 | $137.50 | $138.00 | $132.50 | $134.00 | 3.41M |
| 10/29/2025 | $133.00 | $134.50 | $130.50 | $134.50 | 2.23M |
| 10/28/2025 | $137.00 | $137.50 | $131.50 | $132.00 | 3.30M |
| 10/27/2025 | $138.50 | $141.00 | $135.50 | $137.00 | 6.31M |
| 10/23/2025 | $129.00 | $131.00 | $128.50 | $131.00 | 1.34M |
| 10/22/2025 | $131.00 | $132.50 | $129.00 | $130.50 | 2.21M |
| 10/21/2025 | $133.00 | $136.00 | $127.00 | $131.50 | 5.67M |
| 10/20/2025 | $133.00 | $133.00 | $126.50 | $131.00 | 6.67M |
| 10/17/2025 | $141.00 | $143.50 | $132.00 | $133.00 | 16.72M |