2481.TW2481.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $82.60 | $87.70 | $82.10 | $87.20 | 31.29M |
| 1/14/2026 | $83.80 | $87.40 | $82.80 | $82.80 | 20.70M |
| 1/13/2026 | $85.50 | $86.60 | $83.00 | $83.50 | 27.15M |
| 1/12/2026 | $81.50 | $84.80 | $81.00 | $84.40 | 21.73M |
| 1/9/2026 | $80.40 | $80.40 | $78.10 | $79.40 | 3.18M |
| 1/8/2026 | $82.00 | $83.50 | $79.10 | $79.50 | 11.93M |
| 1/7/2026 | $79.70 | $81.80 | $78.90 | $80.90 | 9.26M |
| 1/6/2026 | $77.50 | $79.60 | $77.20 | $79.20 | 5.94M |
| 1/5/2026 | $80.50 | $80.80 | $76.10 | $76.90 | 13.34M |
| 1/2/2026 | $80.60 | $80.80 | $79.50 | $79.90 | 5.59M |
| 12/31/2025 | $80.80 | $81.30 | $79.90 | $80.10 | 3.92M |
| 12/30/2025 | $81.00 | $81.20 | $79.90 | $80.30 | 4.16M |
| 12/29/2025 | $80.50 | $81.60 | $79.70 | $81.20 | 5.79M |
| 12/26/2025 | $81.80 | $82.00 | $80.30 | $80.40 | 7.75M |
| 12/24/2025 | $84.00 | $84.00 | $81.30 | $81.50 | 6.86M |
| 12/23/2025 | $85.50 | $85.50 | $83.00 | $83.40 | 10.41M |
| 12/22/2025 | $83.70 | $85.20 | $83.70 | $84.70 | 9.35M |
| 12/19/2025 | $83.50 | $85.00 | $82.40 | $82.70 | 19.96M |
| 12/18/2025 | $79.50 | $84.40 | $79.50 | $82.60 | 27.54M |
| 12/17/2025 | $80.50 | $80.90 | $79.00 | $79.20 | 7.71M |
| 12/16/2025 | $80.00 | $81.60 | $79.60 | $80.00 | 13.25M |
| 12/15/2025 | $82.20 | $82.80 | $80.20 | $80.50 | 14.89M |
| 12/12/2025 | $86.80 | $87.50 | $83.40 | $83.80 | 20.70M |
| 12/11/2025 | $88.00 | $88.10 | $86.00 | $86.00 | 27.18M |
| 12/10/2025 | $91.20 | $91.80 | $87.60 | $88.20 | 30.99M |
| 12/9/2025 | $90.40 | $92.90 | $88.80 | $91.20 | 35.84M |
| 12/8/2025 | $89.80 | $92.50 | $87.80 | $90.00 | 31.68M |
| 12/5/2025 | $85.80 | $90.40 | $85.60 | $89.00 | 30.65M |
| 12/4/2025 | $86.20 | $87.50 | $85.30 | $86.10 | 8.85M |
| 12/3/2025 | $86.20 | $88.00 | $85.00 | $86.70 | 17.60M |
| 12/2/2025 | $89.30 | $89.50 | $86.20 | $86.60 | 27.14M |
| 12/1/2025 | $86.00 | $89.80 | $85.30 | $88.10 | 35.80M |
| 11/28/2025 | $85.80 | $87.40 | $84.70 | $86.10 | 14.83M |
| 11/27/2025 | $89.00 | $89.10 | $84.80 | $85.70 | 32.27M |
| 11/26/2025 | $84.80 | $87.80 | $83.60 | $87.00 | 44.84M |
| 11/25/2025 | $82.00 | $84.20 | $81.80 | $82.50 | 18.00M |
| 11/24/2025 | $81.20 | $82.20 | $79.60 | $80.00 | 10.60M |
| 11/21/2025 | $82.50 | $84.00 | $79.20 | $79.90 | 21.16M |
| 11/20/2025 | $82.60 | $86.20 | $82.10 | $84.60 | 29.02M |
| 11/19/2025 | $84.70 | $86.70 | $80.50 | $80.90 | 27.66M |
| 11/18/2025 | $86.00 | $89.40 | $82.50 | $85.10 | 50.42M |
| 11/17/2025 | $82.80 | $88.00 | $82.60 | $85.90 | 37.55M |
| 11/14/2025 | $83.00 | $88.40 | $82.00 | $82.00 | 36.25M |
| 11/13/2025 | $84.20 | $85.90 | $82.50 | $84.10 | 32.03M |
| 11/12/2025 | $81.00 | $83.50 | $81.00 | $82.70 | 12.19M |
| 11/11/2025 | $81.80 | $84.30 | $80.90 | $81.00 | 25.81M |
| 11/10/2025 | $79.00 | $81.20 | $77.00 | $80.30 | 15.43M |
| 11/7/2025 | $79.90 | $80.10 | $78.00 | $78.00 | 14.17M |
| 11/6/2025 | $78.20 | $81.80 | $77.60 | $81.00 | 26.25M |
| 11/5/2025 | $74.70 | $78.20 | $74.30 | $77.80 | 15.86M |
| 11/4/2025 | $80.10 | $80.30 | $76.40 | $76.50 | 20.02M |
| 11/3/2025 | $79.50 | $83.50 | $77.80 | $79.80 | 35.10M |
| 10/31/2025 | $84.00 | $85.30 | $81.40 | $84.30 | 23.75M |
| 10/30/2025 | $85.10 | $85.60 | $82.80 | $83.90 | 25.28M |
| 10/29/2025 | $93.20 | $94.20 | $85.00 | $85.10 | 50.03M |
| 10/28/2025 | $96.90 | $97.30 | $90.70 | $91.80 | 47.01M |
| 10/27/2025 | $99.00 | $101.00 | $95.60 | $96.90 | 62.37M |
| 10/23/2025 | $99.70 | $103.00 | $97.30 | $98.00 | 83.28M |
| 10/22/2025 | $97.70 | $103.00 | $95.00 | $97.80 | 138.95M |
| 10/21/2025 | $95.00 | $98.70 | $94.00 | $98.70 | 61.31M |
| 10/20/2025 | $85.00 | $89.80 | $85.00 | $89.80 | 28.18M |
| 10/17/2025 | $85.10 | $86.30 | $81.00 | $81.70 | 40.42M |