2520.TW2520.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.40 | $33.55 | $32.70 | $33.00 | 1.41M |
| 1/14/2026 | $33.60 | $33.75 | $33.20 | $33.20 | 1.33M |
| 1/13/2026 | $33.95 | $33.95 | $33.05 | $33.60 | 1.49M |
| 1/12/2026 | $32.95 | $33.75 | $32.65 | $33.65 | 2.45M |
| 1/9/2026 | $32.80 | $33.35 | $32.45 | $32.75 | 2.01M |
| 1/8/2026 | $32.70 | $32.95 | $32.30 | $32.60 | 2.17M |
| 1/7/2026 | $32.15 | $32.70 | $32.00 | $32.65 | 2.72M |
| 1/6/2026 | $31.90 | $32.20 | $31.85 | $32.00 | 2.05M |
| 1/5/2026 | $32.60 | $32.60 | $31.65 | $31.90 | 4.96M |
| 1/2/2026 | $33.80 | $33.95 | $32.60 | $32.65 | 4.57M |
| 12/31/2025 | $34.60 | $34.60 | $33.75 | $33.75 | 2.92M |
| 12/30/2025 | $34.80 | $34.80 | $34.15 | $34.60 | 2.37M |
| 12/29/2025 | $35.55 | $35.55 | $34.80 | $34.80 | 3.85M |
| 12/26/2025 | $35.60 | $35.85 | $34.85 | $35.60 | 10.63M |
| 12/24/2025 | $35.00 | $36.40 | $34.90 | $35.50 | 13.63M |
| 12/23/2025 | $34.85 | $35.20 | $34.15 | $35.00 | 9.73M |
| 12/22/2025 | $35.50 | $35.55 | $33.85 | $34.60 | 12.02M |
| 12/19/2025 | $34.00 | $35.45 | $33.75 | $35.40 | 15.94M |
| 12/18/2025 | $33.30 | $34.15 | $33.20 | $34.00 | 11.14M |
| 12/17/2025 | $33.10 | $34.50 | $33.05 | $33.05 | 11.77M |
| 12/16/2025 | $32.45 | $33.35 | $32.05 | $33.10 | 9.62M |
| 12/15/2025 | $32.55 | $32.90 | $32.10 | $32.70 | 1.21M |
| 12/12/2025 | $32.55 | $32.90 | $32.25 | $32.50 | 1.72M |
| 12/11/2025 | $32.60 | $32.85 | $32.15 | $32.45 | 1.51M |
| 12/10/2025 | $32.90 | $33.10 | $32.50 | $32.75 | 1.01M |
| 12/9/2025 | $32.10 | $32.90 | $31.75 | $32.90 | 2.27M |
| 12/8/2025 | $32.20 | $32.50 | $32.10 | $32.20 | 840,421 |
| 12/5/2025 | $32.35 | $32.35 | $32.05 | $32.20 | 835,922 |
| 12/4/2025 | $32.35 | $32.55 | $32.15 | $32.35 | 1.31M |
| 12/3/2025 | $32.60 | $32.60 | $32.30 | $32.30 | 898,416 |
| 12/2/2025 | $32.30 | $32.75 | $32.15 | $32.35 | 1.38M |
| 12/1/2025 | $32.80 | $32.90 | $32.10 | $32.30 | 1.69M |
| 11/28/2025 | $33.00 | $33.15 | $32.70 | $33.00 | 899,059 |
| 11/27/2025 | $33.00 | $33.10 | $32.65 | $33.00 | 1.21M |
| 11/26/2025 | $32.15 | $33.00 | $32.00 | $33.00 | 1.69M |
| 11/25/2025 | $32.65 | $32.70 | $31.95 | $31.95 | 1.85M |
| 11/24/2025 | $32.20 | $32.80 | $32.10 | $32.80 | 1.01M |
| 11/21/2025 | $32.80 | $32.90 | $32.10 | $32.15 | 1.51M |
| 11/20/2025 | $32.45 | $32.90 | $32.10 | $32.90 | 2.13M |
| 11/19/2025 | $33.20 | $33.45 | $32.30 | $32.35 | 1.31M |
| 11/18/2025 | $33.40 | $33.45 | $32.95 | $33.10 | 1.92M |
| 11/17/2025 | $33.25 | $33.75 | $32.80 | $33.50 | 1.38M |
| 11/14/2025 | $33.35 | $33.65 | $32.90 | $33.30 | 1.75M |
| 11/13/2025 | $32.80 | $33.35 | $32.75 | $33.35 | 1.95M |
| 11/12/2025 | $32.50 | $32.80 | $32.30 | $32.60 | 1.51M |
| 11/11/2025 | $32.45 | $32.60 | $32.15 | $32.50 | 1.31M |
| 11/10/2025 | $32.85 | $32.90 | $32.40 | $32.45 | 974,206 |
| 11/7/2025 | $32.60 | $32.85 | $32.30 | $32.85 | 890,235 |
| 11/6/2025 | $32.65 | $32.95 | $32.30 | $32.70 | 1.15M |
| 11/5/2025 | $32.95 | $32.95 | $32.30 | $32.55 | 1.10M |
| 11/4/2025 | $33.35 | $33.50 | $32.90 | $33.00 | 1.24M |
| 11/3/2025 | $33.30 | $33.35 | $32.90 | $33.35 | 1.65M |
| 10/31/2025 | $33.75 | $33.75 | $33.30 | $33.30 | 1.27M |
| 10/30/2025 | $33.45 | $33.90 | $33.30 | $33.80 | 1.11M |
| 10/29/2025 | $33.15 | $33.55 | $33.05 | $33.40 | 1.31M |
| 10/28/2025 | $33.60 | $33.80 | $33.00 | $33.20 | 3.28M |
| 10/27/2025 | $33.70 | $33.80 | $33.15 | $33.50 | 2.43M |
| 10/23/2025 | $33.95 | $34.00 | $33.55 | $33.60 | 978,056 |
| 10/22/2025 | $33.50 | $33.90 | $33.30 | $33.90 | 2.12M |
| 10/21/2025 | $33.15 | $33.60 | $32.90 | $33.50 | 2.63M |
| 10/20/2025 | $33.55 | $33.55 | $32.90 | $33.15 | 2.38M |
| 10/17/2025 | $33.85 | $33.85 | $33.25 | $33.30 | 2.96M |