2467.TW2467.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $261.50 | $268.00 | $250.00 | $250.00 | 3.21M |
| 1/15/2026 | $252.50 | $260.00 | $252.00 | $256.00 | 1.07M |
| 1/14/2026 | $259.00 | $263.50 | $254.00 | $254.00 | 1.86M |
| 1/13/2026 | $259.50 | $263.00 | $252.50 | $256.50 | 2.45M |
| 1/12/2026 | $261.50 | $262.00 | $249.50 | $254.00 | 3.03M |
| 1/9/2026 | $261.50 | $271.50 | $251.00 | $259.00 | 4.19M |
| 1/8/2026 | $258.00 | $263.00 | $252.50 | $261.00 | 3.54M |
| 1/7/2026 | $268.00 | $270.00 | $263.00 | $263.00 | 2.36M |
| 1/6/2026 | $282.00 | $282.50 | $266.00 | $267.00 | 3.73M |
| 1/5/2026 | $272.50 | $286.00 | $267.50 | $279.50 | 6.87M |
| 1/2/2026 | $250.50 | $274.50 | $250.00 | $270.00 | 6.69M |
| 12/31/2025 | $250.00 | $259.50 | $245.00 | $250.50 | 6.80M |
| 12/30/2025 | $241.00 | $246.50 | $238.00 | $245.50 | 2.12M |
| 12/29/2025 | $239.50 | $248.00 | $233.00 | $243.00 | 2.82M |
| 12/26/2025 | $238.00 | $243.00 | $233.50 | $237.00 | 2.18M |
| 12/24/2025 | $240.00 | $243.00 | $232.50 | $233.00 | 2.15M |
| 12/23/2025 | $227.00 | $239.00 | $225.50 | $234.50 | 2.40M |
| 12/22/2025 | $230.50 | $233.00 | $224.50 | $226.50 | 1.21M |
| 12/19/2025 | $232.50 | $233.00 | $223.00 | $223.50 | 1.91M |
| 12/18/2025 | $230.00 | $231.50 | $226.00 | $226.50 | 1.64M |
| 12/17/2025 | $245.00 | $246.50 | $231.00 | $232.50 | 4.22M |
| 12/16/2025 | $246.50 | $248.00 | $238.00 | $241.50 | 3.94M |
| 12/15/2025 | $237.50 | $251.50 | $237.00 | $245.50 | 5.60M |
| 12/12/2025 | $240.00 | $245.50 | $236.00 | $244.50 | 7.54M |
| 12/11/2025 | $226.00 | $243.00 | $225.50 | $243.00 | 8.98M |
| 12/10/2025 | $225.00 | $226.00 | $217.00 | $221.00 | 3.39M |
| 12/9/2025 | $226.50 | $233.50 | $220.50 | $225.00 | 6.94M |
| 12/8/2025 | $214.50 | $226.50 | $210.00 | $226.50 | 8.66M |
| 12/5/2025 | $205.00 | $208.00 | $203.00 | $206.00 | 855,268 |
| 12/4/2025 | $204.50 | $207.00 | $203.50 | $204.00 | 1.23M |
| 12/3/2025 | $201.00 | $207.00 | $199.50 | $204.00 | 2.19M |
| 12/2/2025 | $202.50 | $205.00 | $199.00 | $200.00 | 1.21M |
| 12/1/2025 | $206.00 | $207.50 | $198.50 | $201.00 | 1.70M |
| 11/28/2025 | $198.50 | $208.00 | $198.00 | $205.00 | 3.13M |
| 11/27/2025 | $195.50 | $201.50 | $194.00 | $197.50 | 2.42M |
| 11/26/2025 | $195.00 | $198.50 | $192.00 | $193.50 | 2.25M |
| 11/25/2025 | $188.50 | $195.50 | $185.00 | $193.00 | 4.08M |
| 11/24/2025 | $175.50 | $180.00 | $174.00 | $180.00 | 998,253 |
| 11/21/2025 | $174.50 | $178.50 | $171.00 | $171.50 | 864,493 |
| 11/20/2025 | $174.00 | $178.50 | $174.00 | $177.00 | 793,674 |
| 11/19/2025 | $170.00 | $172.50 | $168.00 | $170.50 | 555,299 |
| 11/18/2025 | $175.00 | $177.00 | $170.00 | $170.00 | 890,599 |
| 11/17/2025 | $171.50 | $175.50 | $170.50 | $173.00 | 550,916 |
| 11/14/2025 | $174.50 | $174.50 | $170.50 | $171.50 | 551,120 |
| 11/13/2025 | $176.50 | $176.50 | $173.00 | $176.00 | 462,853 |
| 11/12/2025 | $178.00 | $182.50 | $175.50 | $176.00 | 676,219 |
| 11/11/2025 | $177.50 | $178.50 | $176.00 | $177.50 | 432,170 |
| 11/10/2025 | $175.00 | $176.50 | $172.00 | $175.50 | 541,213 |
| 11/7/2025 | $179.00 | $180.50 | $171.50 | $173.00 | 779,382 |
| 11/6/2025 | $177.50 | $179.50 | $176.00 | $179.50 | 374,125 |
| 11/5/2025 | $174.50 | $178.00 | $172.50 | $175.00 | 642,743 |
| 11/4/2025 | $183.50 | $184.50 | $177.00 | $178.50 | 1.19M |
| 11/3/2025 | $177.50 | $185.00 | $176.50 | $182.50 | 1.61M |
| 10/31/2025 | $176.00 | $181.00 | $176.00 | $177.00 | 598,766 |
| 10/30/2025 | $182.00 | $182.00 | $174.00 | $176.00 | 829,341 |
| 10/29/2025 | $176.00 | $181.00 | $176.00 | $181.00 | 725,273 |
| 10/28/2025 | $178.00 | $178.00 | $174.50 | $175.50 | 636,213 |
| 10/27/2025 | $180.00 | $181.50 | $176.00 | $178.50 | 646,655 |
| 10/23/2025 | $180.00 | $180.50 | $176.00 | $176.50 | 799,337 |
| 10/22/2025 | $180.00 | $182.50 | $179.50 | $182.50 | 362,394 |
| 10/21/2025 | $181.50 | $183.50 | $180.50 | $182.00 | 458,291 |
| 10/20/2025 | $183.00 | $183.50 | $180.00 | $181.00 | 500,789 |