2457.TW2457.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.30 | $30.00 | $28.65 | $29.35 | 7.99M |
| 1/14/2026 | $28.05 | $29.35 | $28.05 | $29.05 | 7.37M |
| 1/13/2026 | $28.20 | $28.20 | $27.20 | $28.00 | 5.13M |
| 1/12/2026 | $28.25 | $29.00 | $28.05 | $28.10 | 3.89M |
| 1/9/2026 | $28.50 | $29.15 | $27.65 | $28.00 | 2.91M |
| 1/8/2026 | $29.30 | $29.60 | $28.30 | $28.40 | 3.74M |
| 1/7/2026 | $28.10 | $29.10 | $28.00 | $29.00 | 4.66M |
| 1/6/2026 | $27.20 | $28.25 | $27.00 | $28.00 | 3.69M |
| 1/5/2026 | $28.80 | $28.80 | $27.05 | $27.20 | 6.43M |
| 1/2/2026 | $28.85 | $29.15 | $28.60 | $28.80 | 2.52M |
| 12/31/2025 | $29.20 | $30.25 | $28.50 | $28.50 | 6.06M |
| 12/30/2025 | $28.80 | $29.15 | $28.35 | $29.15 | 2.73M |
| 12/29/2025 | $29.50 | $29.50 | $28.70 | $28.75 | 3.47M |
| 12/26/2025 | $29.40 | $29.45 | $28.90 | $29.35 | 2.71M |
| 12/24/2025 | $29.85 | $30.15 | $29.20 | $29.25 | 3.40M |
| 12/23/2025 | $30.90 | $30.90 | $29.55 | $29.55 | 3.80M |
| 12/22/2025 | $29.60 | $30.70 | $29.45 | $30.50 | 4.38M |
| 12/19/2025 | $29.70 | $29.80 | $29.20 | $29.20 | 2.21M |
| 12/18/2025 | $29.40 | $30.00 | $29.10 | $29.30 | 1.94M |
| 12/17/2025 | $30.05 | $30.30 | $29.50 | $29.50 | 4.06M |
| 12/16/2025 | $31.35 | $32.65 | $29.85 | $30.15 | 20.07M |
| 12/15/2025 | $29.90 | $31.25 | $29.30 | $31.25 | 4.85M |
| 12/12/2025 | $29.90 | $31.15 | $29.90 | $30.20 | 4.99M |
| 12/11/2025 | $29.95 | $31.50 | $29.60 | $29.70 | 6.83M |
| 12/10/2025 | $30.00 | $31.30 | $29.40 | $29.85 | 7.74M |
| 12/9/2025 | $29.15 | $31.50 | $29.00 | $30.75 | 8.82M |
| 12/8/2025 | $28.60 | $29.20 | $28.45 | $29.00 | 1.62M |
| 12/5/2025 | $28.60 | $28.90 | $28.35 | $28.60 | 1.32M |
| 12/4/2025 | $28.70 | $29.00 | $28.35 | $28.50 | 1.71M |
| 12/3/2025 | $28.20 | $28.45 | $27.95 | $28.40 | 1.37M |
| 12/2/2025 | $28.40 | $28.95 | $28.05 | $28.05 | 1.77M |
| 12/1/2025 | $28.60 | $28.90 | $28.00 | $28.40 | 1.49M |
| 11/28/2025 | $29.20 | $29.25 | $28.40 | $28.60 | 1.69M |
| 11/27/2025 | $28.80 | $29.35 | $28.60 | $29.05 | 1.67M |
| 11/26/2025 | $28.60 | $29.15 | $28.40 | $28.60 | 1.67M |
| 11/25/2025 | $28.45 | $28.60 | $28.05 | $28.40 | 1.44M |
| 11/24/2025 | $28.95 | $28.95 | $27.70 | $27.80 | 3.19M |
| 11/21/2025 | $28.80 | $29.50 | $28.65 | $28.75 | 2.62M |
| 11/20/2025 | $29.60 | $30.35 | $29.25 | $29.80 | 3.06M |
| 11/19/2025 | $30.25 | $30.25 | $28.80 | $28.95 | 5.53M |
| 11/18/2025 | $30.55 | $31.50 | $30.00 | $30.25 | 6.02M |
| 11/17/2025 | $29.90 | $31.30 | $29.90 | $30.55 | 7.12M |
| 11/14/2025 | $30.80 | $31.40 | $29.55 | $29.70 | 8.62M |
| 11/13/2025 | $30.30 | $31.75 | $30.15 | $31.55 | 12.84M |
| 11/12/2025 | $30.10 | $30.65 | $29.85 | $30.40 | 3.74M |
| 11/11/2025 | $30.45 | $31.45 | $29.90 | $29.95 | 8.92M |
| 11/10/2025 | $29.15 | $30.50 | $28.85 | $30.50 | 5.09M |
| 11/7/2025 | $30.30 | $30.30 | $29.15 | $29.15 | 4.39M |
| 11/6/2025 | $30.10 | $30.65 | $29.75 | $30.45 | 5.10M |
| 11/5/2025 | $28.55 | $30.15 | $28.55 | $30.00 | 7.25M |
| 11/4/2025 | $30.30 | $31.50 | $29.45 | $29.45 | 10.21M |
| 11/3/2025 | $30.40 | $31.90 | $29.85 | $30.15 | 8.63M |
| 10/31/2025 | $30.45 | $32.30 | $30.35 | $30.50 | 13.40M |
| 10/30/2025 | $31.25 | $31.30 | $30.15 | $30.35 | 12.38M |
| 10/29/2025 | $32.35 | $32.90 | $31.30 | $31.40 | 16.25M |
| 10/28/2025 | $32.60 | $35.00 | $31.70 | $32.35 | 49.42M |
| 10/27/2025 | $30.25 | $33.00 | $29.20 | $32.40 | 35.18M |
| 10/23/2025 | $31.00 | $31.80 | $29.95 | $30.00 | 50.16M |
| 10/22/2025 | $27.05 | $29.90 | $27.05 | $29.90 | 17.73M |
| 10/21/2025 | $27.05 | $27.80 | $27.05 | $27.20 | 7.52M |
| 10/20/2025 | $27.05 | $27.60 | $26.10 | $27.40 | 10.36M |
| 10/17/2025 | $28.00 | $28.10 | $27.00 | $27.05 | 15.52M |