2498.TW2498.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.00 | $47.15 | $46.00 | $46.30 | 8.74M |
| 1/14/2026 | $45.05 | $47.70 | $45.05 | $46.95 | 10.47M |
| 1/13/2026 | $46.70 | $46.80 | $45.00 | $45.05 | 10.10M |
| 1/12/2026 | $46.35 | $46.70 | $46.15 | $46.25 | 4.71M |
| 1/9/2026 | $46.20 | $46.85 | $45.75 | $45.95 | 6.92M |
| 1/8/2026 | $47.60 | $47.80 | $46.30 | $46.30 | 14.99M |
| 1/7/2026 | $48.35 | $48.40 | $47.60 | $47.80 | 11.12M |
| 1/6/2026 | $49.20 | $49.55 | $48.70 | $48.70 | 7.42M |
| 1/5/2026 | $49.70 | $50.10 | $48.95 | $49.10 | 8.67M |
| 1/2/2026 | $49.85 | $49.85 | $49.15 | $49.25 | 4.60M |
| 12/31/2025 | $49.95 | $50.30 | $49.20 | $49.20 | 7.40M |
| 12/30/2025 | $50.10 | $50.40 | $48.75 | $49.50 | 7.61M |
| 12/29/2025 | $49.65 | $50.30 | $49.30 | $49.40 | 4.66M |
| 12/26/2025 | $51.00 | $51.00 | $49.30 | $49.30 | 7.24M |
| 12/24/2025 | $50.30 | $51.30 | $49.55 | $50.10 | 8.38M |
| 12/23/2025 | $50.50 | $50.70 | $49.75 | $49.75 | 4.83M |
| 12/22/2025 | $49.45 | $50.20 | $49.45 | $49.95 | 4.77M |
| 12/19/2025 | $49.00 | $49.35 | $48.60 | $49.30 | 4.37M |
| 12/18/2025 | $49.10 | $49.30 | $48.50 | $48.55 | 5.10M |
| 12/17/2025 | $49.55 | $50.40 | $49.45 | $49.45 | 9.28M |
| 12/16/2025 | $49.90 | $49.95 | $48.55 | $49.40 | 9.56M |
| 12/15/2025 | $50.40 | $50.50 | $49.70 | $50.10 | 6.92M |
| 12/12/2025 | $52.50 | $52.80 | $50.50 | $51.00 | 16.55M |
| 12/11/2025 | $51.20 | $54.00 | $51.00 | $52.00 | 24.26M |
| 12/10/2025 | $52.60 | $55.20 | $50.70 | $50.90 | 44.62M |
| 12/9/2025 | $51.10 | $52.60 | $51.00 | $51.80 | 17.89M |
| 12/8/2025 | $51.50 | $51.80 | $50.20 | $51.60 | 20.74M |
| 12/5/2025 | $49.30 | $52.00 | $48.85 | $50.40 | 11.75M |
| 12/4/2025 | $49.70 | $50.50 | $49.20 | $49.20 | 8.14M |
| 12/3/2025 | $49.00 | $49.80 | $49.00 | $49.25 | 5.51M |
| 12/2/2025 | $49.45 | $49.55 | $48.25 | $48.50 | 4.44M |
| 12/1/2025 | $50.00 | $50.20 | $48.80 | $48.95 | 6.48M |
| 11/28/2025 | $49.40 | $50.00 | $48.95 | $49.95 | 6.09M |
| 11/27/2025 | $49.50 | $49.50 | $48.80 | $49.10 | 4.21M |
| 11/26/2025 | $48.60 | $49.35 | $48.60 | $49.10 | 5.90M |
| 11/25/2025 | $48.15 | $48.80 | $47.90 | $48.35 | 6.18M |
| 11/24/2025 | $47.90 | $48.10 | $47.30 | $47.65 | 6.34M |
| 11/21/2025 | $48.00 | $48.70 | $47.25 | $47.80 | 8.97M |
| 11/20/2025 | $49.95 | $50.20 | $48.70 | $48.70 | 9.63M |
| 11/19/2025 | $49.20 | $50.30 | $48.20 | $49.05 | 12.83M |
| 11/18/2025 | $51.00 | $51.10 | $47.95 | $48.85 | 18.41M |
| 11/17/2025 | $51.00 | $53.20 | $50.50 | $51.30 | 16.93M |
| 11/14/2025 | $50.30 | $52.20 | $49.90 | $50.80 | 16.85M |
| 11/13/2025 | $55.00 | $55.00 | $50.30 | $50.80 | 52.37M |
| 11/12/2025 | $50.30 | $51.70 | $50.20 | $51.70 | 7.43M |
| 11/11/2025 | $47.50 | $48.25 | $47.00 | $47.00 | 6.58M |
| 11/10/2025 | $47.60 | $47.95 | $46.80 | $47.30 | 9.73M |
| 11/7/2025 | $48.30 | $48.70 | $47.30 | $47.50 | 18.99M |
| 11/6/2025 | $50.30 | $50.90 | $49.65 | $50.70 | 9.23M |
| 11/5/2025 | $48.80 | $50.50 | $48.70 | $50.30 | 10.27M |
| 11/4/2025 | $51.60 | $51.80 | $49.60 | $49.70 | 11.44M |
| 11/3/2025 | $50.50 | $52.40 | $50.50 | $51.70 | 10.05M |
| 10/31/2025 | $50.70 | $51.40 | $50.40 | $50.50 | 7.27M |
| 10/30/2025 | $51.30 | $51.80 | $50.10 | $50.40 | 10.27M |
| 10/29/2025 | $52.40 | $52.90 | $51.30 | $51.30 | 9.13M |
| 10/28/2025 | $52.40 | $52.70 | $51.20 | $52.30 | 9.54M |
| 10/27/2025 | $52.20 | $52.70 | $51.80 | $52.20 | 8.10M |
| 10/23/2025 | $52.10 | $52.40 | $51.50 | $51.50 | 6.64M |
| 10/22/2025 | $53.00 | $53.50 | $52.30 | $52.60 | 7.63M |
| 10/21/2025 | $52.20 | $53.70 | $52.20 | $52.70 | 10.26M |
| 10/20/2025 | $51.70 | $52.50 | $51.10 | $52.00 | 9.67M |
| 10/17/2025 | $52.70 | $52.70 | $51.00 | $51.60 | 13.85M |