2476.TW2476.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $92.80 | $93.20 | $90.30 | $90.90 | 1.93M |
| 1/15/2026 | $93.00 | $93.20 | $91.70 | $92.80 | 1.02M |
| 1/14/2026 | $91.70 | $93.40 | $91.10 | $93.20 | 2.32M |
| 1/13/2026 | $91.50 | $92.80 | $90.50 | $90.50 | 1.58M |
| 1/12/2026 | $93.00 | $93.00 | $91.20 | $91.40 | 1.42M |
| 1/9/2026 | $90.00 | $93.30 | $88.80 | $92.00 | 2.12M |
| 1/8/2026 | $92.70 | $94.00 | $90.20 | $90.80 | 2.80M |
| 1/7/2026 | $89.50 | $91.90 | $89.20 | $90.20 | 1.62M |
| 1/6/2026 | $89.90 | $89.90 | $88.60 | $89.30 | 1.44M |
| 1/5/2026 | $92.40 | $92.40 | $88.80 | $89.30 | 2.27M |
| 1/2/2026 | $86.50 | $91.60 | $86.50 | $91.00 | 3.13M |
| 12/31/2025 | $86.50 | $87.50 | $86.20 | $86.60 | 700,544 |
| 12/30/2025 | $87.10 | $87.20 | $86.40 | $86.90 | 640,814 |
| 12/29/2025 | $87.50 | $87.90 | $87.00 | $87.90 | 441,130 |
| 12/26/2025 | $88.30 | $88.30 | $86.40 | $87.20 | 951,833 |
| 12/24/2025 | $89.30 | $90.10 | $87.20 | $87.40 | 1.36M |
| 12/23/2025 | $90.10 | $90.20 | $88.40 | $88.50 | 1.25M |
| 12/22/2025 | $90.50 | $90.80 | $89.40 | $89.40 | 1.39M |
| 12/19/2025 | $88.40 | $90.50 | $88.40 | $89.90 | 1.30M |
| 12/18/2025 | $88.70 | $88.80 | $87.50 | $87.90 | 993,996 |
| 12/17/2025 | $89.20 | $89.60 | $88.00 | $88.60 | 729,797 |
| 12/16/2025 | $88.20 | $90.80 | $87.70 | $88.60 | 1.54M |
| 12/15/2025 | $87.50 | $89.20 | $87.00 | $88.90 | 643,866 |
| 12/12/2025 | $90.20 | $90.30 | $88.80 | $88.80 | 1.09M |
| 12/11/2025 | $90.50 | $91.60 | $89.40 | $89.40 | 1.48M |
| 12/10/2025 | $89.60 | $92.00 | $88.70 | $89.60 | 2.25M |
| 12/9/2025 | $88.00 | $90.70 | $87.30 | $89.70 | 2.77M |
| 12/8/2025 | $86.60 | $87.70 | $86.10 | $87.30 | 702,221 |
| 12/5/2025 | $87.30 | $87.90 | $86.10 | $86.50 | 550,336 |
| 12/4/2025 | $87.90 | $88.80 | $86.70 | $86.90 | 801,854 |
| 12/3/2025 | $87.50 | $88.80 | $87.10 | $87.50 | 678,728 |
| 12/2/2025 | $87.50 | $88.90 | $87.00 | $87.10 | 739,811 |
| 12/1/2025 | $87.50 | $89.00 | $86.80 | $87.10 | 1.01M |
| 11/28/2025 | $87.90 | $87.90 | $86.90 | $87.80 | 461,141 |
| 11/27/2025 | $87.90 | $88.50 | $87.00 | $87.10 | 630,229 |
| 11/26/2025 | $87.20 | $87.90 | $87.20 | $87.90 | 713,512 |
| 11/25/2025 | $87.70 | $87.70 | $85.90 | $86.60 | 557,755 |
| 11/24/2025 | $86.30 | $86.30 | $85.10 | $86.10 | 797,916 |
| 11/21/2025 | $86.70 | $87.60 | $84.50 | $85.50 | 1.20M |
| 11/20/2025 | $88.60 | $89.40 | $87.90 | $88.20 | 710,084 |
| 11/19/2025 | $87.70 | $87.90 | $85.90 | $86.50 | 1.15M |
| 11/18/2025 | $88.80 | $89.90 | $87.20 | $87.50 | 1.64M |
| 11/17/2025 | $90.00 | $91.50 | $89.40 | $89.60 | 1.63M |
| 11/14/2025 | $92.50 | $93.30 | $91.00 | $91.00 | 1.82M |
| 11/13/2025 | $94.00 | $95.30 | $93.00 | $94.70 | 1.43M |
| 11/12/2025 | $95.00 | $96.00 | $93.50 | $93.50 | 1.48M |
| 11/11/2025 | $93.30 | $96.50 | $93.30 | $94.50 | 1.50M |
| 11/10/2025 | $93.70 | $95.30 | $92.80 | $93.20 | 1.01M |
| 11/7/2025 | $93.80 | $94.50 | $92.80 | $93.60 | 1.27M |
| 11/6/2025 | $96.30 | $97.10 | $93.20 | $94.50 | 1.99M |
| 11/5/2025 | $95.10 | $96.20 | $93.50 | $95.40 | 2.31M |
| 11/4/2025 | $101.00 | $102.00 | $96.50 | $96.60 | 4.98M |
| 11/3/2025 | $97.00 | $99.60 | $94.40 | $97.00 | 3.17M |
| 10/31/2025 | $95.00 | $97.30 | $93.50 | $96.50 | 3.34M |
| 10/30/2025 | $94.80 | $95.40 | $92.50 | $93.00 | 2.02M |
| 10/29/2025 | $94.60 | $96.00 | $94.40 | $94.50 | 2.73M |
| 10/28/2025 | $101.00 | $101.00 | $94.50 | $94.80 | 5.59M |
| 10/27/2025 | $102.00 | $102.50 | $99.80 | $100.50 | 1.39M |
| 10/23/2025 | $100.50 | $101.50 | $99.60 | $99.90 | 1.31M |
| 10/22/2025 | $102.50 | $104.50 | $100.50 | $100.50 | 1.80M |
| 10/21/2025 | $102.50 | $106.50 | $102.50 | $102.50 | 3.83M |
| 10/20/2025 | $100.00 | $102.50 | $99.50 | $101.00 | 1.53M |