2486.TW2486.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $92.80 | $92.80 | $89.30 | $89.60 | 5.03M |
| 1/14/2026 | $90.60 | $91.80 | $90.30 | $91.80 | 3.09M |
| 1/13/2026 | $91.50 | $92.10 | $89.30 | $89.80 | 4.20M |
| 1/12/2026 | $91.60 | $91.80 | $90.50 | $91.00 | 4.16M |
| 1/9/2026 | $92.00 | $94.70 | $91.10 | $91.10 | 8.18M |
| 1/8/2026 | $93.30 | $94.40 | $91.80 | $91.80 | 6.43M |
| 1/7/2026 | $96.20 | $96.30 | $93.30 | $93.30 | 9.12M |
| 1/6/2026 | $96.10 | $99.50 | $95.50 | $96.10 | 16.57M |
| 1/5/2026 | $96.00 | $97.50 | $94.00 | $94.50 | 10.15M |
| 1/2/2026 | $94.50 | $96.70 | $93.80 | $96.10 | 7.81M |
| 12/31/2025 | $94.60 | $97.70 | $93.60 | $93.90 | 12.00M |
| 12/30/2025 | $95.40 | $95.60 | $92.80 | $93.90 | 8.71M |
| 12/29/2025 | $91.90 | $96.50 | $91.60 | $96.30 | 10.16M |
| 12/26/2025 | $92.00 | $93.40 | $91.50 | $91.70 | 2.34M |
| 12/24/2025 | $92.80 | $93.40 | $91.10 | $91.60 | 3.76M |
| 12/23/2025 | $94.10 | $94.50 | $92.30 | $92.30 | 5.14M |
| 12/22/2025 | $91.10 | $94.40 | $91.00 | $93.50 | 9.47M |
| 12/19/2025 | $91.00 | $91.80 | $89.80 | $90.20 | 10.33M |
| 12/18/2025 | $100.00 | $103.00 | $90.10 | $90.30 | 50.26M |
| 12/17/2025 | $91.30 | $98.10 | $91.30 | $98.00 | 26.26M |
| 12/16/2025 | $92.40 | $92.40 | $87.50 | $89.20 | 7.77M |
| 12/15/2025 | $94.00 | $94.90 | $92.50 | $92.60 | 6.26M |
| 12/12/2025 | $94.90 | $99.00 | $93.80 | $95.40 | 12.11M |
| 12/11/2025 | $94.00 | $95.60 | $93.00 | $94.10 | 7.05M |
| 12/10/2025 | $94.40 | $100.00 | $93.50 | $94.00 | 18.62M |
| 12/9/2025 | $96.00 | $96.10 | $91.60 | $92.20 | 10.37M |
| 12/8/2025 | $100.50 | $104.00 | $94.20 | $95.60 | 23.76M |
| 12/5/2025 | $94.80 | $97.80 | $93.90 | $96.90 | 6.39M |
| 12/4/2025 | $95.00 | $96.20 | $93.10 | $93.90 | 5.02M |
| 12/3/2025 | $94.60 | $96.60 | $93.20 | $94.10 | 6.89M |
| 12/2/2025 | $96.90 | $98.30 | $93.30 | $94.10 | 11.51M |
| 12/1/2025 | $99.50 | $105.00 | $96.60 | $96.60 | 24.35M |
| 11/28/2025 | $97.20 | $102.00 | $96.70 | $98.30 | 21.65M |
| 11/27/2025 | $94.00 | $96.80 | $93.40 | $95.50 | 9.47M |
| 11/26/2025 | $94.30 | $98.00 | $92.50 | $93.30 | 17.65M |
| 11/25/2025 | $91.00 | $95.50 | $89.00 | $93.80 | 16.74M |
| 11/24/2025 | $94.30 | $97.20 | $87.80 | $89.90 | 23.08M |
| 11/21/2025 | $95.00 | $98.90 | $90.00 | $91.10 | 23.47M |
| 11/20/2025 | $102.00 | $107.00 | $98.00 | $98.50 | 29.15M |
| 11/19/2025 | $101.50 | $103.00 | $98.00 | $98.90 | 16.39M |
| 11/18/2025 | $100.50 | $104.50 | $95.20 | $102.00 | 42.89M |
| 11/17/2025 | $95.40 | $100.50 | $95.40 | $100.50 | 9.54M |
| 11/14/2025 | $91.60 | $96.40 | $88.90 | $91.80 | 42.79M |
| 11/13/2025 | $85.00 | $91.80 | $84.00 | $91.80 | 28.08M |
| 11/12/2025 | $79.00 | $84.60 | $77.70 | $83.50 | 27.48M |
| 11/11/2025 | $70.50 | $77.00 | $70.20 | $77.00 | 8.89M |
| 11/10/2025 | $70.90 | $71.00 | $69.30 | $70.00 | 1.87M |
| 11/7/2025 | $71.20 | $71.20 | $68.70 | $70.00 | 2.20M |
| 11/6/2025 | $71.70 | $72.20 | $70.90 | $71.20 | 1.38M |
| 11/5/2025 | $72.10 | $73.20 | $70.90 | $71.10 | 2.04M |
| 11/4/2025 | $73.50 | $74.20 | $71.60 | $72.10 | 1.95M |
| 11/3/2025 | $74.10 | $74.40 | $73.40 | $73.40 | 1.37M |
| 10/31/2025 | $73.70 | $74.20 | $73.50 | $73.50 | 1.21M |
| 10/30/2025 | $75.50 | $75.70 | $73.50 | $73.50 | 3.06M |
| 10/29/2025 | $78.50 | $78.60 | $75.00 | $75.00 | 7.32M |
| 10/28/2025 | $80.00 | $80.90 | $78.00 | $78.00 | 3.88M |
| 10/27/2025 | $79.30 | $80.60 | $78.90 | $79.70 | 3.56M |
| 10/23/2025 | $78.70 | $79.10 | $77.30 | $78.60 | 1.93M |
| 10/22/2025 | $78.60 | $79.10 | $77.90 | $78.70 | 1.18M |
| 10/21/2025 | $79.00 | $80.00 | $78.50 | $78.60 | 1.93M |
| 10/20/2025 | $79.30 | $79.70 | $78.40 | $78.60 | 2.84M |
| 10/17/2025 | $80.40 | $81.70 | $79.10 | $79.20 | 3.42M |