2480.TW2480.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $143.50 | $144.00 | $141.00 | $141.50 | 447,075 |
| 1/15/2026 | $145.00 | $145.50 | $143.00 | $143.50 | 308,019 |
| 1/14/2026 | $145.00 | $147.00 | $144.00 | $145.00 | 267,223 |
| 1/13/2026 | $148.50 | $148.50 | $145.00 | $145.00 | 486,460 |
| 1/12/2026 | $151.00 | $151.00 | $146.00 | $148.50 | 466,047 |
| 1/9/2026 | $150.00 | $151.50 | $149.00 | $151.50 | 156,940 |
| 1/8/2026 | $150.00 | $151.00 | $149.00 | $149.50 | 141,139 |
| 1/7/2026 | $151.00 | $151.00 | $149.00 | $149.00 | 139,215 |
| 1/6/2026 | $149.00 | $150.00 | $149.00 | $150.00 | 140,592 |
| 1/5/2026 | $152.50 | $152.50 | $149.00 | $149.00 | 208,185 |
| 1/2/2026 | $151.50 | $153.50 | $151.00 | $152.50 | 118,818 |
| 12/31/2025 | $152.00 | $152.50 | $151.00 | $151.00 | 115,634 |
| 12/30/2025 | $151.50 | $152.00 | $150.50 | $152.00 | 74,286 |
| 12/29/2025 | $150.00 | $152.00 | $149.00 | $152.00 | 108,553 |
| 12/26/2025 | $150.50 | $150.50 | $149.50 | $149.50 | 87,718 |
| 12/24/2025 | $151.00 | $152.00 | $150.00 | $150.50 | 77,954 |
| 12/23/2025 | $153.00 | $153.00 | $151.00 | $151.00 | 61,276 |
| 12/22/2025 | $151.00 | $152.50 | $151.00 | $151.50 | 142,317 |
| 12/19/2025 | $150.50 | $150.50 | $148.50 | $150.00 | 144,425 |
| 12/18/2025 | $147.00 | $149.00 | $146.50 | $148.50 | 88,035 |
| 12/17/2025 | $147.00 | $149.00 | $147.00 | $147.00 | 90,750 |
| 12/16/2025 | $148.00 | $148.50 | $145.50 | $146.00 | 221,898 |
| 12/15/2025 | $150.50 | $150.50 | $149.00 | $149.00 | 133,135 |
| 12/12/2025 | $152.00 | $152.00 | $150.50 | $150.50 | 45,230 |
| 12/11/2025 | $150.00 | $151.50 | $149.50 | $150.50 | 92,900 |
| 12/10/2025 | $149.00 | $151.00 | $149.00 | $149.50 | 77,664 |
| 12/9/2025 | $149.50 | $151.00 | $149.00 | $149.00 | 131,074 |
| 12/8/2025 | $150.50 | $151.50 | $150.00 | $150.00 | 96,822 |
| 12/5/2025 | $152.00 | $152.00 | $149.50 | $150.50 | 142,109 |
| 12/4/2025 | $151.00 | $152.50 | $150.50 | $150.50 | 127,965 |
| 12/3/2025 | $153.00 | $153.00 | $151.00 | $151.00 | 113,482 |
| 12/2/2025 | $153.00 | $153.00 | $151.00 | $152.50 | 221,182 |
| 12/1/2025 | $153.00 | $154.50 | $152.50 | $153.00 | 217,695 |
| 11/28/2025 | $151.00 | $152.50 | $151.00 | $152.50 | 113,756 |
| 11/27/2025 | $149.00 | $151.00 | $149.00 | $150.50 | 68,169 |
| 11/26/2025 | $148.50 | $150.00 | $148.50 | $149.00 | 160,971 |
| 11/25/2025 | $150.00 | $150.00 | $147.50 | $148.00 | 118,956 |
| 11/24/2025 | $146.50 | $148.00 | $145.00 | $148.00 | 141,444 |
| 11/21/2025 | $146.50 | $147.50 | $144.00 | $145.00 | 154,647 |
| 11/20/2025 | $144.50 | $147.00 | $144.50 | $147.00 | 173,621 |
| 11/19/2025 | $146.00 | $146.00 | $143.00 | $144.00 | 328,220 |
| 11/18/2025 | $147.00 | $148.00 | $144.00 | $145.00 | 499,350 |
| 11/17/2025 | $150.50 | $150.50 | $147.00 | $147.50 | 414,564 |
| 11/14/2025 | $153.00 | $153.00 | $150.00 | $150.00 | 384,280 |
| 11/13/2025 | $154.00 | $154.50 | $151.50 | $151.50 | 254,727 |
| 11/12/2025 | $152.50 | $154.00 | $152.50 | $153.50 | 187,782 |
| 11/11/2025 | $154.00 | $154.00 | $152.00 | $152.00 | 289,500 |
| 11/10/2025 | $157.00 | $161.50 | $153.00 | $153.50 | 499,832 |
| 11/7/2025 | $157.00 | $157.50 | $156.50 | $156.50 | 113,264 |
| 11/6/2025 | $160.50 | $161.50 | $157.00 | $157.00 | 217,423 |
| 11/5/2025 | $158.00 | $160.00 | $158.00 | $158.50 | 116,611 |
| 11/4/2025 | $161.00 | $161.00 | $158.50 | $158.50 | 291,919 |
| 11/3/2025 | $162.00 | $162.00 | $160.50 | $162.00 | 141,340 |
| 10/31/2025 | $162.00 | $162.00 | $160.00 | $160.00 | 184,535 |
| 10/30/2025 | $165.00 | $165.00 | $161.00 | $161.00 | 379,794 |
| 10/29/2025 | $164.00 | $166.50 | $164.00 | $165.00 | 116,157 |
| 10/28/2025 | $165.50 | $165.50 | $163.00 | $164.50 | 123,912 |
| 10/27/2025 | $165.00 | $166.00 | $164.00 | $165.00 | 249,100 |
| 10/23/2025 | $161.50 | $166.00 | $161.50 | $164.00 | 165,553 |
| 10/22/2025 | $164.50 | $165.00 | $162.50 | $162.50 | 324,085 |
| 10/21/2025 | $165.00 | $166.00 | $164.50 | $164.50 | 177,253 |
| 10/20/2025 | $166.00 | $167.00 | $164.00 | $165.00 | 199,891 |