2495.TW2495.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.60 | $31.80 | $31.00 | $31.55 | 5.13M |
| 1/14/2026 | $31.80 | $32.15 | $31.45 | $31.60 | 4.04M |
| 1/13/2026 | $32.80 | $32.85 | $31.30 | $31.60 | 5.66M |
| 1/12/2026 | $32.20 | $33.80 | $32.15 | $32.50 | 7.93M |
| 1/9/2026 | $33.05 | $33.45 | $31.60 | $32.00 | 7.47M |
| 1/8/2026 | $33.60 | $34.80 | $32.70 | $33.00 | 24.94M |
| 1/7/2026 | $31.10 | $33.30 | $31.10 | $33.30 | 24.50M |
| 1/6/2026 | $30.65 | $30.95 | $30.10 | $30.30 | 5.41M |
| 1/5/2026 | $32.80 | $32.80 | $30.50 | $30.65 | 9.83M |
| 1/2/2026 | $33.05 | $33.80 | $32.65 | $32.65 | 9.18M |
| 12/31/2025 | $32.90 | $34.20 | $32.20 | $33.05 | 20.81M |
| 12/30/2025 | $31.05 | $32.75 | $30.50 | $32.70 | 13.07M |
| 12/29/2025 | $32.10 | $32.10 | $30.35 | $31.20 | 12.55M |
| 12/26/2025 | $31.80 | $32.30 | $31.05 | $31.75 | 13.73M |
| 12/24/2025 | $31.30 | $31.90 | $30.65 | $31.40 | 11.14M |
| 12/23/2025 | $30.55 | $32.00 | $30.10 | $31.05 | 18.67M |
| 12/22/2025 | $29.35 | $30.60 | $29.30 | $30.40 | 10.65M |
| 12/19/2025 | $30.35 | $30.60 | $29.35 | $29.45 | 15.15M |
| 12/18/2025 | $28.85 | $31.10 | $28.40 | $30.50 | 28.04M |
| 12/17/2025 | $28.60 | $30.10 | $28.10 | $28.65 | 19.68M |
| 12/16/2025 | $28.50 | $28.75 | $27.70 | $28.40 | 6.08M |
| 12/15/2025 | $28.80 | $29.30 | $28.10 | $28.40 | 8.71M |
| 12/12/2025 | $28.50 | $29.25 | $28.05 | $28.95 | 12.13M |
| 12/11/2025 | $28.10 | $28.95 | $27.40 | $28.50 | 11.68M |
| 12/10/2025 | $27.55 | $28.85 | $27.35 | $28.60 | 21.24M |
| 12/9/2025 | $26.75 | $28.35 | $26.70 | $27.55 | 10.91M |
| 12/8/2025 | $26.20 | $27.30 | $26.10 | $26.75 | 4.19M |
| 12/5/2025 | $26.40 | $26.60 | $26.00 | $26.10 | 2.66M |
| 12/4/2025 | $26.80 | $26.80 | $26.20 | $26.25 | 2.47M |
| 12/3/2025 | $26.75 | $27.15 | $26.50 | $26.50 | 3.19M |
| 12/2/2025 | $26.55 | $27.10 | $26.35 | $26.35 | 3.41M |
| 12/1/2025 | $27.50 | $27.60 | $26.80 | $26.80 | 6.07M |
| 11/28/2025 | $28.25 | $28.40 | $27.50 | $28.00 | 12.92M |
| 11/27/2025 | $26.60 | $28.95 | $26.50 | $28.85 | 20.81M |
| 11/26/2025 | $26.65 | $26.90 | $26.15 | $26.35 | 3.86M |
| 11/25/2025 | $27.05 | $27.05 | $26.15 | $26.45 | 6.78M |
| 11/24/2025 | $26.60 | $27.45 | $26.60 | $26.65 | 11.47M |
| 11/21/2025 | $26.05 | $27.45 | $25.80 | $26.40 | 7.96M |
| 11/20/2025 | $26.35 | $28.00 | $26.30 | $27.25 | 13.49M |
| 11/19/2025 | $27.75 | $27.85 | $25.70 | $25.70 | 11.26M |
| 11/18/2025 | $27.10 | $28.50 | $26.80 | $28.15 | 24.28M |
| 11/17/2025 | $26.40 | $28.70 | $26.35 | $26.80 | 17.79M |
| 11/14/2025 | $26.60 | $27.60 | $26.10 | $26.10 | 9.29M |
| 11/13/2025 | $26.35 | $27.60 | $26.05 | $27.30 | 15.86M |
| 11/12/2025 | $27.00 | $27.10 | $25.70 | $26.45 | 17.49M |
| 11/11/2025 | $24.65 | $27.40 | $24.65 | $26.40 | 19.17M |
| 11/10/2025 | $23.70 | $25.20 | $23.65 | $25.00 | 8.73M |
| 11/7/2025 | $23.30 | $24.70 | $23.20 | $24.15 | 7.28M |
| 11/6/2025 | $22.85 | $23.40 | $22.60 | $23.00 | 1.30M |
| 11/5/2025 | $22.50 | $22.75 | $22.00 | $22.50 | 1.09M |
| 11/4/2025 | $23.40 | $23.40 | $22.60 | $22.80 | 1.36M |
| 11/3/2025 | $23.20 | $23.40 | $22.90 | $23.20 | 1.09M |
| 10/31/2025 | $23.50 | $23.50 | $22.85 | $23.00 | 1.27M |
| 10/30/2025 | $24.00 | $24.00 | $23.05 | $23.25 | 1.95M |
| 10/29/2025 | $24.05 | $24.30 | $23.75 | $23.75 | 1.72M |
| 10/28/2025 | $24.75 | $24.75 | $23.95 | $24.00 | 2.17M |
| 10/27/2025 | $24.80 | $24.80 | $24.20 | $24.55 | 2.51M |
| 10/23/2025 | $24.45 | $24.45 | $23.80 | $24.20 | 3.07M |
| 10/22/2025 | $24.25 | $24.90 | $24.15 | $24.55 | 3.62M |
| 10/21/2025 | $25.55 | $25.55 | $24.20 | $24.50 | 11.59M |
| 10/20/2025 | $23.35 | $25.70 | $22.95 | $25.70 | 16.34M |
| 10/17/2025 | $23.00 | $23.50 | $22.75 | $23.40 | 3.77M |