2530.TW2530.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $28.85 | $29.00 | $28.25 | $28.50 | 1.04M |
| 1/13/2026 | $29.90 | $29.90 | $28.50 | $28.85 | 1.20M |
| 1/12/2026 | $30.05 | $30.20 | $29.25 | $29.60 | 1.41M |
| 1/9/2026 | $29.20 | $30.20 | $29.05 | $30.20 | 1.60M |
| 1/8/2026 | $29.15 | $29.45 | $29.00 | $29.20 | 1.17M |
| 1/7/2026 | $28.70 | $29.40 | $28.50 | $29.10 | 1.32M |
| 1/6/2026 | $28.85 | $29.00 | $28.20 | $28.70 | 1.45M |
| 1/5/2026 | $27.95 | $28.85 | $27.95 | $28.65 | 1.92M |
| 1/2/2026 | $28.30 | $28.30 | $27.80 | $27.80 | 651,650 |
| 12/31/2025 | $28.00 | $28.35 | $27.75 | $28.25 | 789,513 |
| 12/30/2025 | $28.20 | $28.30 | $27.80 | $27.90 | 568,907 |
| 12/29/2025 | $28.60 | $28.70 | $28.00 | $28.30 | 1.00M |
| 12/26/2025 | $28.65 | $29.10 | $28.50 | $28.50 | 979,484 |
| 12/24/2025 | $28.75 | $28.90 | $28.40 | $28.50 | 677,848 |
| 12/23/2025 | $28.90 | $29.05 | $28.60 | $28.75 | 752,728 |
| 12/22/2025 | $29.10 | $29.25 | $28.55 | $28.90 | 812,065 |
| 12/19/2025 | $28.00 | $28.85 | $27.90 | $28.85 | 896,591 |
| 12/18/2025 | $27.70 | $28.25 | $27.70 | $28.05 | 654,309 |
| 12/17/2025 | $27.80 | $28.20 | $27.65 | $27.70 | 424,998 |
| 12/16/2025 | $27.50 | $27.65 | $27.30 | $27.60 | 375,631 |
| 12/15/2025 | $27.70 | $28.10 | $27.55 | $27.75 | 448,722 |
| 12/12/2025 | $27.75 | $27.95 | $27.55 | $27.70 | 253,769 |
| 12/11/2025 | $27.75 | $27.80 | $27.30 | $27.55 | 475,290 |
| 12/10/2025 | $27.60 | $27.85 | $27.50 | $27.80 | 318,987 |
| 12/9/2025 | $27.85 | $27.95 | $27.40 | $27.60 | 702,298 |
| 12/8/2025 | $28.00 | $28.75 | $28.00 | $28.55 | 679,827 |
| 12/5/2025 | $28.60 | $28.60 | $28.15 | $28.45 | 539,391 |
| 12/4/2025 | $28.55 | $28.70 | $28.30 | $28.55 | 530,138 |
| 12/3/2025 | $28.65 | $28.65 | $28.30 | $28.40 | 386,679 |
| 12/2/2025 | $28.25 | $28.45 | $28.20 | $28.40 | 353,532 |
| 12/1/2025 | $28.80 | $28.80 | $28.05 | $28.25 | 721,672 |
| 11/28/2025 | $28.30 | $28.70 | $28.20 | $28.55 | 641,979 |
| 11/27/2025 | $28.35 | $28.55 | $28.05 | $28.40 | 774,426 |
| 11/26/2025 | $28.15 | $28.40 | $27.95 | $28.35 | 645,583 |
| 11/25/2025 | $27.85 | $28.10 | $27.70 | $28.05 | 429,884 |
| 11/24/2025 | $27.55 | $28.20 | $27.50 | $27.70 | 929,527 |
| 11/21/2025 | $27.45 | $27.85 | $27.10 | $27.50 | 1.33M |
| 11/20/2025 | $27.20 | $27.90 | $27.20 | $27.65 | 802,329 |
| 11/19/2025 | $27.60 | $27.65 | $27.10 | $27.15 | 1.03M |
| 11/18/2025 | $27.80 | $27.90 | $27.05 | $27.50 | 1.17M |
| 11/17/2025 | $28.00 | $28.15 | $27.60 | $27.90 | 923,677 |
| 11/14/2025 | $28.00 | $28.30 | $27.75 | $27.90 | 699,549 |
| 11/13/2025 | $28.00 | $28.50 | $27.80 | $28.00 | 823,315 |
| 11/12/2025 | $28.50 | $28.50 | $27.85 | $27.85 | 732,425 |
| 11/11/2025 | $28.40 | $28.65 | $27.90 | $27.90 | 1.12M |
| 11/10/2025 | $28.80 | $28.80 | $28.35 | $28.45 | 502,428 |
| 11/7/2025 | $29.45 | $29.45 | $28.80 | $28.85 | 832,281 |
| 11/6/2025 | $30.20 | $30.65 | $29.55 | $29.60 | 488,482 |
| 11/5/2025 | $29.30 | $29.90 | $28.95 | $29.70 | 1.21M |
| 11/4/2025 | $28.90 | $29.00 | $28.75 | $28.85 | 333,829 |
| 11/3/2025 | $29.50 | $29.55 | $28.90 | $28.90 | 785,295 |
| 10/31/2025 | $29.05 | $29.95 | $28.90 | $29.60 | 1.48M |
| 10/30/2025 | $29.60 | $29.60 | $29.00 | $29.00 | 336,704 |
| 10/29/2025 | $28.95 | $29.50 | $28.70 | $29.35 | 779,768 |
| 10/28/2025 | $30.25 | $30.25 | $28.75 | $28.75 | 1.83M |
| 10/27/2025 | $29.70 | $30.35 | $29.50 | $29.90 | 1.24M |
| 10/23/2025 | $30.00 | $30.00 | $29.50 | $29.75 | 533,338 |
| 10/22/2025 | $30.00 | $30.00 | $29.65 | $30.00 | 785,639 |
| 10/21/2025 | $30.15 | $30.15 | $29.75 | $30.05 | 791,073 |
| 10/20/2025 | $30.70 | $30.80 | $29.80 | $29.95 | 872,186 |
| 10/17/2025 | $30.55 | $30.90 | $30.45 | $30.75 | 551,581 |
| 10/16/2025 | $31.00 | $31.05 | $30.30 | $30.55 | 1.42M |