2504.TW2504.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.30 | $38.40 | $38.10 | $38.30 | 518,270 |
| 1/14/2026 | $37.70 | $38.25 | $37.50 | $38.20 | 4.22M |
| 1/13/2026 | $38.10 | $38.10 | $37.45 | $37.60 | 1.85M |
| 1/12/2026 | $37.50 | $38.00 | $37.45 | $38.00 | 2.46M |
| 1/9/2026 | $37.10 | $37.40 | $36.90 | $37.35 | 1.49M |
| 1/8/2026 | $37.65 | $37.95 | $36.80 | $36.85 | 2.58M |
| 1/7/2026 | $37.30 | $37.80 | $37.05 | $37.65 | 3.00M |
| 1/6/2026 | $37.45 | $37.45 | $36.90 | $37.10 | 2.99M |
| 1/5/2026 | $37.70 | $37.70 | $36.90 | $37.20 | 5.16M |
| 1/2/2026 | $37.80 | $37.95 | $37.15 | $37.80 | 4.62M |
| 12/31/2025 | $37.30 | $37.90 | $36.80 | $37.90 | 5.55M |
| 12/30/2025 | $37.30 | $37.35 | $36.65 | $37.30 | 2.39M |
| 12/29/2025 | $37.55 | $37.85 | $37.30 | $37.30 | 4.04M |
| 12/26/2025 | $38.70 | $38.90 | $37.05 | $37.60 | 10.92M |
| 12/24/2025 | $38.10 | $38.80 | $38.10 | $38.50 | 9.17M |
| 12/23/2025 | $37.50 | $38.70 | $37.50 | $38.05 | 11.38M |
| 12/22/2025 | $37.10 | $37.35 | $36.60 | $37.25 | 8.33M |
| 12/19/2025 | $36.00 | $36.75 | $36.00 | $36.75 | 7.35M |
| 12/18/2025 | $36.45 | $36.55 | $35.70 | $36.20 | 6.16M |
| 12/17/2025 | $36.35 | $36.60 | $36.30 | $36.45 | 4.93M |
| 12/16/2025 | $35.70 | $36.35 | $35.70 | $36.35 | 5.24M |
| 12/15/2025 | $35.45 | $36.10 | $35.40 | $35.75 | 1.76M |
| 12/12/2025 | $35.65 | $36.10 | $35.60 | $35.65 | 1.59M |
| 12/11/2025 | $35.60 | $35.60 | $35.30 | $35.50 | 1.04M |
| 12/10/2025 | $35.10 | $35.85 | $35.10 | $35.45 | 2.33M |
| 12/9/2025 | $34.90 | $35.25 | $34.80 | $35.05 | 1.29M |
| 12/8/2025 | $35.25 | $35.25 | $34.75 | $35.00 | 1.75M |
| 12/5/2025 | $35.20 | $35.30 | $34.70 | $35.30 | 1.73M |
| 12/4/2025 | $35.50 | $35.65 | $35.15 | $35.30 | 2.15M |
| 12/3/2025 | $35.40 | $35.60 | $35.20 | $35.50 | 1.17M |
| 12/2/2025 | $35.25 | $35.50 | $34.70 | $35.45 | 1.78M |
| 12/1/2025 | $35.45 | $35.55 | $34.90 | $35.05 | 2.48M |
| 11/28/2025 | $35.35 | $35.75 | $35.30 | $35.55 | 1.37M |
| 11/27/2025 | $35.70 | $35.70 | $35.25 | $35.40 | 1.20M |
| 11/26/2025 | $35.10 | $35.85 | $35.00 | $35.65 | 2.58M |
| 11/25/2025 | $35.30 | $35.40 | $34.70 | $34.80 | 2.66M |
| 11/24/2025 | $35.55 | $35.60 | $34.90 | $35.30 | 1.92M |
| 11/21/2025 | $35.30 | $35.65 | $34.90 | $35.30 | 1.79M |
| 11/20/2025 | $34.95 | $35.35 | $34.65 | $35.35 | 1.79M |
| 11/19/2025 | $34.75 | $34.95 | $34.55 | $34.75 | 1.31M |
| 11/18/2025 | $34.85 | $35.10 | $34.50 | $34.50 | 1.55M |
| 11/17/2025 | $35.80 | $35.80 | $34.80 | $35.00 | 2.96M |
| 11/14/2025 | $36.00 | $36.30 | $35.70 | $35.80 | 1.84M |
| 11/13/2025 | $36.40 | $36.40 | $35.95 | $36.15 | 1.59M |
| 11/12/2025 | $36.20 | $36.90 | $35.90 | $36.30 | 2.70M |
| 11/11/2025 | $36.45 | $36.75 | $35.80 | $35.80 | 1.77M |
| 11/10/2025 | $36.90 | $37.25 | $36.40 | $36.40 | 1.09M |
| 11/7/2025 | $36.60 | $36.80 | $36.30 | $36.75 | 1.38M |
| 11/6/2025 | $35.90 | $36.70 | $35.70 | $36.70 | 1.47M |
| 11/5/2025 | $35.60 | $35.85 | $35.45 | $35.70 | 1.20M |
| 11/4/2025 | $36.40 | $36.65 | $35.65 | $35.80 | 1.92M |
| 11/3/2025 | $36.45 | $37.15 | $36.25 | $36.45 | 1.97M |
| 10/31/2025 | $36.30 | $36.55 | $35.95 | $36.20 | 2.35M |
| 10/30/2025 | $36.10 | $36.40 | $36.05 | $36.10 | 1.67M |
| 10/29/2025 | $35.70 | $36.45 | $35.60 | $36.10 | 2.41M |
| 10/28/2025 | $35.60 | $35.90 | $35.25 | $35.80 | 2.27M |
| 10/27/2025 | $36.30 | $36.40 | $35.50 | $35.55 | 1.89M |
| 10/23/2025 | $35.70 | $36.30 | $35.70 | $35.95 | 1.53M |
| 10/22/2025 | $35.35 | $36.00 | $35.30 | $35.85 | 2.42M |
| 10/21/2025 | $33.95 | $35.40 | $33.95 | $35.35 | 5.54M |
| 10/20/2025 | $33.85 | $33.90 | $33.50 | $33.75 | 3.38M |
| 10/17/2025 | $34.15 | $34.60 | $33.95 | $33.95 | 2.87M |