2458.TW2458.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $117.50 | $117.50 | $115.50 | $116.00 | 1.04M |
| 1/15/2026 | $117.50 | $118.50 | $115.50 | $117.00 | 2.15M |
| 1/14/2026 | $117.00 | $118.50 | $116.50 | $117.00 | 1.85M |
| 1/13/2026 | $118.50 | $118.50 | $115.50 | $116.50 | 1.94M |
| 1/12/2026 | $120.00 | $120.00 | $117.00 | $117.50 | 2.16M |
| 1/9/2026 | $118.00 | $120.50 | $117.50 | $119.50 | 2.18M |
| 1/8/2026 | $118.50 | $120.50 | $118.00 | $118.00 | 2.51M |
| 1/7/2026 | $117.50 | $119.00 | $117.00 | $117.50 | 1.74M |
| 1/6/2026 | $116.50 | $119.00 | $116.50 | $116.50 | 1.36M |
| 1/5/2026 | $118.50 | $118.50 | $116.00 | $116.50 | 1.91M |
| 1/2/2026 | $118.50 | $120.00 | $117.50 | $117.50 | 2.15M |
| 12/31/2025 | $120.00 | $120.00 | $118.00 | $118.50 | 2.32M |
| 12/30/2025 | $122.00 | $122.50 | $119.00 | $119.50 | 2.28M |
| 12/29/2025 | $124.50 | $124.50 | $121.50 | $121.50 | 2.42M |
| 12/26/2025 | $126.50 | $126.50 | $122.00 | $124.50 | 4.22M |
| 12/24/2025 | $129.50 | $129.50 | $125.00 | $126.00 | 3.42M |
| 12/23/2025 | $127.50 | $129.50 | $125.00 | $129.00 | 2.55M |
| 12/22/2025 | $125.50 | $127.50 | $124.50 | $127.50 | 2.12M |
| 12/19/2025 | $126.50 | $126.50 | $122.00 | $125.50 | 3.08M |
| 12/18/2025 | $123.00 | $126.50 | $121.50 | $126.50 | 2.89M |
| 12/17/2025 | $123.00 | $124.00 | $121.50 | $123.50 | 2.63M |
| 12/16/2025 | $124.50 | $124.50 | $121.00 | $122.00 | 2.60M |
| 12/15/2025 | $125.00 | $126.00 | $124.00 | $125.50 | 1.45M |
| 12/12/2025 | $128.50 | $128.50 | $125.50 | $125.50 | 923,742 |
| 12/11/2025 | $129.50 | $129.50 | $126.00 | $128.00 | 1.42M |
| 12/10/2025 | $127.50 | $129.00 | $126.50 | $129.00 | 1.07M |
| 12/9/2025 | $128.50 | $128.50 | $127.50 | $127.50 | 546,117 |
| 12/8/2025 | $128.00 | $129.00 | $127.00 | $128.50 | 665,148 |
| 12/5/2025 | $129.50 | $129.50 | $127.50 | $128.50 | 1.03M |
| 12/4/2025 | $130.00 | $131.00 | $129.00 | $129.50 | 731,706 |
| 12/3/2025 | $131.00 | $132.50 | $129.50 | $129.50 | 1.14M |
| 12/2/2025 | $131.00 | $132.50 | $129.50 | $130.00 | 1.36M |
| 12/1/2025 | $132.50 | $133.50 | $130.00 | $130.00 | 1.48M |
| 11/28/2025 | $131.00 | $133.50 | $130.50 | $133.00 | 1.33M |
| 11/27/2025 | $132.00 | $133.00 | $129.50 | $131.00 | 848,315 |
| 11/26/2025 | $129.00 | $133.00 | $128.50 | $131.50 | 1.53M |
| 11/25/2025 | $129.00 | $130.00 | $127.50 | $128.00 | 647,772 |
| 11/24/2025 | $130.00 | $130.00 | $126.00 | $128.50 | 1.44M |
| 11/21/2025 | $127.50 | $128.50 | $126.00 | $128.50 | 1.81M |
| 11/20/2025 | $128.00 | $129.00 | $126.00 | $129.00 | 1.65M |
| 11/19/2025 | $131.00 | $131.50 | $125.00 | $126.00 | 2.50M |
| 11/18/2025 | $131.50 | $132.50 | $129.50 | $131.00 | 2.48M |
| 11/17/2025 | $131.50 | $136.00 | $131.50 | $132.50 | 2.31M |
| 11/14/2025 | $128.00 | $132.00 | $128.00 | $131.00 | 2.01M |
| 11/13/2025 | $130.00 | $131.00 | $128.00 | $130.00 | 1.45M |
| 11/12/2025 | $126.00 | $131.50 | $126.00 | $130.00 | 3.51M |
| 11/11/2025 | $125.00 | $125.50 | $123.50 | $124.50 | 991,338 |
| 11/10/2025 | $124.50 | $125.00 | $123.00 | $124.50 | 1.28M |
| 11/7/2025 | $124.00 | $125.50 | $123.00 | $124.50 | 1.40M |
| 11/6/2025 | $122.00 | $124.00 | $122.00 | $124.00 | 546,970 |
| 11/5/2025 | $120.50 | $121.50 | $119.00 | $121.00 | 798,666 |
| 11/4/2025 | $123.50 | $124.50 | $121.00 | $121.50 | 1.21M |
| 11/3/2025 | $125.50 | $125.50 | $123.00 | $123.50 | 1.20M |
| 10/31/2025 | $128.00 | $128.50 | $124.00 | $124.00 | 2.52M |
| 10/30/2025 | $128.00 | $128.50 | $125.00 | $128.00 | 2.05M |
| 10/29/2025 | $128.50 | $129.50 | $127.00 | $128.00 | 1.46M |
| 10/28/2025 | $129.50 | $130.00 | $127.00 | $128.00 | 1.78M |
| 10/27/2025 | $130.00 | $130.00 | $127.50 | $130.00 | 2.08M |
| 10/23/2025 | $129.00 | $129.50 | $128.00 | $129.00 | 1.14M |
| 10/22/2025 | $129.00 | $130.50 | $128.50 | $129.00 | 1.25M |
| 10/21/2025 | $129.00 | $130.50 | $129.00 | $129.00 | 1.80M |
| 10/20/2025 | $127.50 | $128.50 | $127.00 | $128.00 | 935,269 |