2528.TW2528.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $29.70 | $29.75 | $29.20 | $29.70 | 1.39M |
| 1/15/2026 | $29.90 | $30.00 | $29.70 | $29.75 | 317,126 |
| 1/14/2026 | $29.95 | $30.10 | $29.60 | $30.00 | 559,243 |
| 1/13/2026 | $30.40 | $30.40 | $29.45 | $29.75 | 934,587 |
| 1/12/2026 | $30.50 | $30.55 | $29.70 | $30.05 | 1.25M |
| 1/9/2026 | $30.25 | $31.20 | $30.10 | $31.00 | 1.07M |
| 1/8/2026 | $29.85 | $30.10 | $29.80 | $29.95 | 370,955 |
| 1/7/2026 | $30.00 | $30.05 | $29.70 | $29.85 | 329,325 |
| 1/6/2026 | $30.05 | $30.10 | $29.75 | $29.95 | 171,775 |
| 1/5/2026 | $30.05 | $30.05 | $29.65 | $30.00 | 916,723 |
| 1/2/2026 | $30.10 | $30.25 | $29.80 | $30.10 | 599,340 |
| 12/31/2025 | $30.60 | $30.60 | $30.10 | $30.15 | 302,064 |
| 12/30/2025 | $30.10 | $30.70 | $30.10 | $30.60 | 558,957 |
| 12/29/2025 | $30.50 | $30.50 | $30.05 | $30.20 | 746,130 |
| 12/26/2025 | $31.40 | $31.40 | $30.60 | $30.65 | 1.11M |
| 12/24/2025 | $31.25 | $32.00 | $31.25 | $31.40 | 1.01M |
| 12/23/2025 | $31.10 | $31.20 | $30.85 | $31.20 | 511,895 |
| 12/22/2025 | $31.20 | $31.35 | $30.70 | $31.10 | 945,758 |
| 12/19/2025 | $30.15 | $30.80 | $30.15 | $30.65 | 1.16M |
| 12/18/2025 | $29.95 | $30.30 | $29.75 | $30.15 | 403,614 |
| 12/17/2025 | $29.85 | $30.60 | $29.85 | $29.90 | 900,292 |
| 12/16/2025 | $29.90 | $30.20 | $29.40 | $29.85 | 819,889 |
| 12/15/2025 | $29.85 | $30.25 | $29.75 | $30.00 | 407,996 |
| 12/12/2025 | $30.05 | $30.45 | $30.00 | $30.15 | 469,841 |
| 12/11/2025 | $30.00 | $30.40 | $29.50 | $29.95 | 637,854 |
| 12/10/2025 | $29.80 | $30.55 | $29.50 | $30.00 | 786,522 |
| 12/9/2025 | $29.85 | $30.05 | $29.40 | $29.90 | 784,241 |
| 12/8/2025 | $30.00 | $30.30 | $29.60 | $30.10 | 540,331 |
| 12/5/2025 | $30.10 | $30.35 | $29.90 | $30.20 | 629,462 |
| 12/4/2025 | $30.60 | $30.60 | $30.05 | $30.20 | 214,126 |
| 12/3/2025 | $29.70 | $30.50 | $29.70 | $30.30 | 834,489 |
| 12/2/2025 | $29.50 | $29.75 | $29.35 | $29.55 | 316,673 |
| 12/1/2025 | $30.20 | $30.30 | $29.20 | $29.50 | 1.12M |
| 11/28/2025 | $30.35 | $30.50 | $30.05 | $30.35 | 396,886 |
| 11/27/2025 | $29.35 | $30.55 | $29.35 | $30.35 | 920,234 |
| 11/26/2025 | $29.25 | $29.60 | $29.10 | $29.10 | 1.13M |
| 11/25/2025 | $29.50 | $29.50 | $29.00 | $29.25 | 594,005 |
| 11/24/2025 | $29.00 | $29.50 | $28.95 | $29.50 | 3.89M |
| 11/21/2025 | $29.15 | $29.45 | $28.75 | $29.00 | 551,659 |
| 11/20/2025 | $29.60 | $29.60 | $29.05 | $29.15 | 1.31M |
| 11/19/2025 | $29.80 | $29.80 | $29.10 | $29.50 | 828,084 |
| 11/18/2025 | $29.70 | $29.90 | $29.15 | $29.80 | 779,046 |
| 11/17/2025 | $30.15 | $30.25 | $29.60 | $29.70 | 1.03M |
| 11/14/2025 | $30.30 | $30.90 | $29.80 | $30.15 | 1.42M |
| 11/13/2025 | $30.10 | $30.30 | $29.70 | $30.20 | 1.04M |
| 11/12/2025 | $30.20 | $30.35 | $29.90 | $30.10 | 1.08M |
| 11/11/2025 | $30.35 | $30.50 | $29.95 | $30.35 | 931,899 |
| 11/10/2025 | $30.90 | $31.35 | $30.55 | $30.70 | 889,662 |
| 11/7/2025 | $30.50 | $31.20 | $30.10 | $30.55 | 2.09M |
| 11/6/2025 | $32.20 | $32.20 | $31.50 | $32.00 | 747,677 |
| 11/5/2025 | $31.35 | $32.05 | $30.55 | $32.00 | 923,138 |
| 11/4/2025 | $31.05 | $31.55 | $31.05 | $31.40 | 527,085 |
| 11/3/2025 | $30.90 | $31.20 | $30.80 | $31.00 | 1.11M |
| 10/31/2025 | $31.05 | $31.70 | $30.90 | $30.90 | 896,679 |
| 10/30/2025 | $31.45 | $32.10 | $30.90 | $31.00 | 924,454 |
| 10/29/2025 | $30.65 | $31.55 | $30.65 | $31.35 | 1.52M |
| 10/28/2025 | $31.00 | $31.35 | $30.25 | $30.30 | 1.33M |
| 10/27/2025 | $29.55 | $31.05 | $29.55 | $30.85 | 1.60M |
| 10/23/2025 | $29.60 | $29.65 | $29.35 | $29.40 | 514,212 |
| 10/22/2025 | $29.00 | $29.55 | $29.00 | $29.55 | 530,315 |
| 10/21/2025 | $29.45 | $29.45 | $29.00 | $29.10 | 743,021 |
| 10/20/2025 | $30.35 | $30.35 | $29.25 | $29.50 | 983,006 |