2478.TW2478.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $70.50 | $74.50 | $70.10 | $70.60 | 11.24M |
| 1/14/2026 | $75.00 | $75.20 | $70.20 | $70.20 | 25.28M |
| 1/13/2026 | $65.50 | $71.50 | $64.70 | $71.50 | 10.21M |
| 1/12/2026 | $63.00 | $66.30 | $62.70 | $65.00 | 3.81M |
| 1/9/2026 | $61.00 | $63.70 | $60.50 | $62.20 | 1.95M |
| 1/8/2026 | $63.00 | $63.00 | $61.00 | $61.40 | 1.56M |
| 1/7/2026 | $62.00 | $65.20 | $62.00 | $63.00 | 3.61M |
| 1/6/2026 | $61.00 | $61.80 | $60.30 | $61.40 | 1.47M |
| 1/5/2026 | $62.30 | $64.00 | $60.50 | $60.50 | 3.99M |
| 1/2/2026 | $58.00 | $62.50 | $57.70 | $61.80 | 3.78M |
| 12/31/2025 | $56.50 | $58.00 | $55.80 | $57.20 | 1.15M |
| 12/30/2025 | $55.90 | $56.60 | $55.70 | $56.10 | 431,026 |
| 12/29/2025 | $56.60 | $57.30 | $55.50 | $55.70 | 628,118 |
| 12/26/2025 | $56.30 | $57.20 | $56.20 | $56.40 | 680,800 |
| 12/24/2025 | $57.00 | $58.50 | $55.50 | $55.50 | 978,485 |
| 12/23/2025 | $57.30 | $57.50 | $56.30 | $56.30 | 591,655 |
| 12/22/2025 | $56.20 | $57.00 | $56.00 | $56.70 | 472,044 |
| 12/19/2025 | $57.00 | $57.50 | $55.60 | $55.90 | 818,312 |
| 12/18/2025 | $56.00 | $57.50 | $56.00 | $56.20 | 781,810 |
| 12/17/2025 | $54.80 | $56.80 | $54.80 | $56.10 | 792,937 |
| 12/16/2025 | $56.30 | $57.00 | $54.20 | $54.70 | 1.27M |
| 12/15/2025 | $57.10 | $58.50 | $56.70 | $56.80 | 1.11M |
| 12/12/2025 | $59.40 | $59.50 | $57.50 | $58.30 | 1.31M |
| 12/11/2025 | $60.70 | $61.50 | $58.60 | $58.90 | 1.97M |
| 12/10/2025 | $61.90 | $62.90 | $61.00 | $61.20 | 2.52M |
| 12/9/2025 | $60.60 | $61.90 | $60.50 | $61.90 | 1.52M |
| 12/8/2025 | $59.60 | $60.40 | $59.00 | $60.40 | 777,138 |
| 12/5/2025 | $59.10 | $59.90 | $58.50 | $59.60 | 883,819 |
| 12/4/2025 | $60.50 | $60.90 | $58.90 | $58.90 | 1.08M |
| 12/3/2025 | $58.70 | $61.50 | $58.70 | $59.60 | 2.08M |
| 12/2/2025 | $59.00 | $59.50 | $58.30 | $58.70 | 1.22M |
| 12/1/2025 | $61.70 | $61.70 | $58.70 | $58.70 | 1.51M |
| 11/28/2025 | $62.80 | $64.50 | $60.80 | $61.70 | 2.59M |
| 11/27/2025 | $60.10 | $62.10 | $59.80 | $61.90 | 1.82M |
| 11/26/2025 | $60.90 | $61.20 | $59.70 | $60.00 | 1.51M |
| 11/25/2025 | $63.80 | $64.20 | $59.60 | $60.80 | 5.05M |
| 11/24/2025 | $66.20 | $66.90 | $64.00 | $64.10 | 4.73M |
| 11/21/2025 | $65.30 | $66.90 | $64.50 | $65.10 | 8.27M |
| 11/20/2025 | $65.30 | $67.80 | $64.60 | $66.20 | 10.40M |
| 11/19/2025 | $65.40 | $68.70 | $63.60 | $63.90 | 19.14M |
| 11/18/2025 | $61.80 | $66.00 | $61.50 | $65.40 | 8.40M |
| 11/17/2025 | $64.70 | $65.10 | $61.70 | $62.00 | 3.96M |
| 11/14/2025 | $65.50 | $68.00 | $64.60 | $64.60 | 8.29M |
| 11/13/2025 | $65.90 | $68.50 | $65.10 | $67.60 | 13.73M |
| 11/12/2025 | $63.80 | $69.10 | $62.60 | $65.40 | 16.48M |
| 11/11/2025 | $61.00 | $64.80 | $61.00 | $63.50 | 9.26M |
| 11/10/2025 | $58.50 | $61.40 | $57.40 | $61.20 | 2.21M |
| 11/7/2025 | $60.00 | $60.00 | $57.40 | $58.30 | 1.66M |
| 11/6/2025 | $60.40 | $61.20 | $59.40 | $60.40 | 1.66M |
| 11/5/2025 | $59.80 | $60.60 | $58.90 | $59.60 | 1.79M |
| 11/4/2025 | $63.00 | $63.20 | $60.40 | $60.50 | 3.19M |
| 11/3/2025 | $62.80 | $64.70 | $61.70 | $62.60 | 6.46M |
| 10/31/2025 | $62.20 | $62.60 | $60.30 | $62.50 | 3.13M |
| 10/30/2025 | $60.10 | $62.20 | $60.10 | $62.10 | 3.80M |
| 10/29/2025 | $62.70 | $63.60 | $59.00 | $60.20 | 4.60M |
| 10/28/2025 | $64.00 | $64.00 | $61.40 | $62.20 | 4.24M |
| 10/27/2025 | $64.00 | $66.20 | $62.60 | $63.80 | 11.22M |
| 10/23/2025 | $60.20 | $65.00 | $59.80 | $62.10 | 17.20M |
| 10/22/2025 | $59.80 | $62.40 | $59.70 | $60.60 | 5.09M |
| 10/21/2025 | $61.10 | $65.00 | $59.50 | $60.60 | 18.82M |
| 10/20/2025 | $58.20 | $63.20 | $56.20 | $61.10 | 31.98M |
| 10/17/2025 | $54.90 | $58.80 | $54.80 | $58.20 | 10.02M |