2474.TW2474.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $214.50 | $214.50 | $210.50 | $211.00 | 4.53M |
| 1/14/2026 | $210.00 | $216.00 | $210.00 | $212.00 | 5.82M |
| 1/13/2026 | $208.00 | $210.50 | $206.50 | $209.50 | 5.56M |
| 1/12/2026 | $204.00 | $207.50 | $204.00 | $206.50 | 3.06M |
| 1/9/2026 | $203.50 | $205.00 | $200.50 | $204.00 | 5.17M |
| 1/8/2026 | $206.00 | $206.50 | $203.00 | $205.50 | 5.28M |
| 1/7/2026 | $206.50 | $208.50 | $204.50 | $207.50 | 4.95M |
| 1/6/2026 | $206.50 | $208.00 | $205.00 | $205.50 | 3.13M |
| 1/5/2026 | $206.00 | $207.50 | $205.50 | $206.50 | 3.23M |
| 1/2/2026 | $209.00 | $209.00 | $205.00 | $205.50 | 5.65M |
| 12/31/2025 | $208.00 | $209.50 | $206.50 | $208.00 | 4.69M |
| 12/30/2025 | $205.50 | $208.00 | $205.00 | $207.50 | 4.61M |
| 12/29/2025 | $207.50 | $208.50 | $205.50 | $206.00 | 4.59M |
| 12/26/2025 | $209.50 | $211.00 | $205.50 | $209.50 | 5.66M |
| 12/24/2025 | $210.00 | $213.00 | $201.00 | $209.50 | 8.88M |
| 12/23/2025 | $194.50 | $196.00 | $191.00 | $194.50 | 3.07M |
| 12/22/2025 | $196.00 | $199.00 | $195.50 | $197.00 | 2.86M |
| 12/19/2025 | $191.50 | $196.00 | $191.50 | $194.00 | 2.93M |
| 12/18/2025 | $192.50 | $192.50 | $190.50 | $190.50 | 1.98M |
| 12/17/2025 | $189.00 | $192.50 | $188.50 | $190.50 | 3.14M |
| 12/16/2025 | $183.50 | $190.00 | $183.00 | $186.50 | 2.22M |
| 12/15/2025 | $186.50 | $187.50 | $184.50 | $184.50 | 2.25M |
| 12/12/2025 | $190.50 | $191.00 | $187.00 | $187.00 | 1.37M |
| 12/11/2025 | $194.50 | $194.50 | $189.00 | $189.00 | 1.88M |
| 12/10/2025 | $194.00 | $195.00 | $193.50 | $194.00 | 1.04M |
| 12/9/2025 | $195.50 | $197.00 | $193.50 | $193.50 | 1.93M |
| 12/8/2025 | $201.50 | $201.50 | $195.50 | $195.50 | 2.57M |
| 12/5/2025 | $201.50 | $203.00 | $198.00 | $201.50 | 3.11M |
| 12/4/2025 | $205.50 | $205.50 | $201.50 | $202.00 | 903,857 |
| 12/3/2025 | $202.00 | $204.00 | $201.00 | $204.00 | 1.48M |
| 12/2/2025 | $201.50 | $201.50 | $199.00 | $200.00 | 1.12M |
| 12/1/2025 | $199.50 | $201.50 | $199.00 | $201.50 | 1.56M |
| 11/28/2025 | $202.50 | $202.50 | $199.50 | $201.00 | 1.91M |
| 11/27/2025 | $199.00 | $201.50 | $197.00 | $201.50 | 2.75M |
| 11/26/2025 | $205.00 | $205.00 | $197.00 | $199.50 | 4.65M |
| 11/25/2025 | $204.50 | $206.50 | $202.00 | $205.50 | 3.29M |
| 11/24/2025 | $207.50 | $208.00 | $200.50 | $205.50 | 6.93M |
| 11/21/2025 | $209.50 | $211.00 | $207.50 | $207.50 | 4.24M |
| 11/20/2025 | $208.00 | $211.50 | $207.50 | $211.00 | 3.33M |
| 11/19/2025 | $205.50 | $209.00 | $205.00 | $207.50 | 4.40M |
| 11/18/2025 | $208.50 | $208.50 | $202.50 | $205.50 | 5.51M |
| 11/17/2025 | $206.00 | $210.00 | $204.50 | $210.00 | 5.01M |
| 11/14/2025 | $203.00 | $213.00 | $203.00 | $210.00 | 6.78M |
| 11/13/2025 | $202.00 | $204.50 | $201.50 | $204.00 | 2.25M |
| 11/12/2025 | $200.00 | $203.00 | $199.50 | $202.00 | 2.51M |
| 11/11/2025 | $199.00 | $199.50 | $197.00 | $198.50 | 2.97M |
| 11/10/2025 | $198.00 | $200.50 | $198.00 | $198.50 | 2.99M |
| 11/7/2025 | $204.00 | $206.50 | $198.00 | $198.00 | 4.99M |
| 11/6/2025 | $201.50 | $206.00 | $201.50 | $204.00 | 2.43M |
| 11/5/2025 | $194.50 | $202.00 | $194.50 | $201.00 | 3.82M |
| 11/4/2025 | $196.00 | $198.00 | $195.50 | $196.00 | 2.18M |
| 11/3/2025 | $198.00 | $198.50 | $195.50 | $196.50 | 3.36M |
| 10/31/2025 | $199.00 | $199.50 | $198.00 | $198.50 | 2.83M |
| 10/30/2025 | $197.50 | $199.50 | $197.50 | $199.00 | 2.54M |
| 10/29/2025 | $200.00 | $200.50 | $198.50 | $199.50 | 2.72M |
| 10/28/2025 | $201.00 | $202.00 | $199.50 | $200.50 | 3.02M |
| 10/27/2025 | $202.00 | $202.00 | $200.50 | $201.00 | 4.14M |
| 10/23/2025 | $198.00 | $201.00 | $197.50 | $201.00 | 2.59M |
| 10/22/2025 | $198.00 | $199.00 | $197.00 | $198.50 | 2.98M |
| 10/21/2025 | $195.50 | $199.50 | $195.50 | $195.50 | 6.27M |
| 10/20/2025 | $190.00 | $196.50 | $189.00 | $196.50 | 6.59M |
| 10/17/2025 | $178.00 | $182.50 | $178.00 | $179.00 | 2.29M |