2536.TW2536.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.60 | $24.70 | $24.15 | $24.25 | 372,903 |
| 1/14/2026 | $24.60 | $24.75 | $24.45 | $24.50 | 426,719 |
| 1/13/2026 | $25.45 | $25.45 | $24.45 | $24.50 | 1.71M |
| 1/12/2026 | $25.45 | $25.55 | $25.35 | $25.35 | 338,444 |
| 1/9/2026 | $25.65 | $25.65 | $25.20 | $25.35 | 345,653 |
| 1/8/2026 | $25.60 | $25.65 | $25.35 | $25.35 | 207,318 |
| 1/7/2026 | $25.60 | $25.60 | $25.40 | $25.45 | 300,139 |
| 1/6/2026 | $25.40 | $25.50 | $25.30 | $25.45 | 278,479 |
| 1/5/2026 | $25.90 | $25.90 | $25.40 | $25.40 | 342,300 |
| 1/2/2026 | $26.20 | $26.20 | $25.80 | $25.85 | 168,877 |
| 12/31/2025 | $26.00 | $26.10 | $25.95 | $26.00 | 72,076 |
| 12/30/2025 | $26.05 | $26.15 | $25.95 | $25.95 | 423,793 |
| 12/29/2025 | $26.60 | $26.65 | $25.95 | $26.25 | 471,890 |
| 12/26/2025 | $26.75 | $26.75 | $26.35 | $26.45 | 247,120 |
| 12/24/2025 | $26.50 | $26.80 | $26.45 | $26.65 | 153,373 |
| 12/23/2025 | $26.60 | $26.60 | $26.40 | $26.50 | 105,829 |
| 12/22/2025 | $26.85 | $26.85 | $26.55 | $26.55 | 203,692 |
| 12/19/2025 | $26.40 | $26.75 | $26.35 | $26.60 | 228,301 |
| 12/18/2025 | $26.25 | $26.50 | $26.15 | $26.25 | 90,150 |
| 12/17/2025 | $26.20 | $26.40 | $26.05 | $26.15 | 71,094 |
| 12/16/2025 | $26.15 | $26.15 | $26.05 | $26.05 | 93,328 |
| 12/15/2025 | $26.70 | $26.70 | $26.15 | $26.25 | 415,695 |
| 12/12/2025 | $26.70 | $26.90 | $26.65 | $26.75 | 226,270 |
| 12/11/2025 | $26.95 | $27.00 | $26.50 | $26.70 | 162,730 |
| 12/10/2025 | $27.00 | $27.00 | $26.65 | $26.70 | 59,407 |
| 12/9/2025 | $26.70 | $27.10 | $26.60 | $26.95 | 508,750 |
| 12/8/2025 | $26.50 | $26.60 | $26.15 | $26.45 | 46,810 |
| 12/5/2025 | $26.35 | $26.40 | $26.10 | $26.25 | 73,405 |
| 12/4/2025 | $25.95 | $26.35 | $25.95 | $26.15 | 181,309 |
| 12/3/2025 | $26.10 | $26.10 | $25.85 | $26.00 | 171,885 |
| 12/2/2025 | $26.10 | $26.10 | $25.75 | $25.90 | 26,031 |
| 12/1/2025 | $25.90 | $25.95 | $25.75 | $25.95 | 51,752 |
| 11/28/2025 | $26.05 | $26.25 | $25.95 | $26.10 | 103,662 |
| 11/27/2025 | $25.70 | $26.20 | $25.70 | $26.20 | 312,791 |
| 11/26/2025 | $26.00 | $26.10 | $25.60 | $25.75 | 154,431 |
| 11/25/2025 | $25.70 | $25.75 | $25.50 | $25.75 | 99,040 |
| 11/24/2025 | $25.65 | $25.95 | $25.60 | $25.80 | 75,409 |
| 11/21/2025 | $25.65 | $25.70 | $25.35 | $25.65 | 59,441 |
| 11/20/2025 | $25.35 | $26.10 | $25.35 | $25.60 | 97,103 |
| 11/19/2025 | $25.50 | $25.50 | $25.15 | $25.45 | 93,580 |
| 11/18/2025 | $25.40 | $25.55 | $25.20 | $25.30 | 198,080 |
| 11/17/2025 | $26.10 | $26.10 | $25.50 | $25.55 | 515,007 |
| 11/14/2025 | $26.05 | $26.50 | $26.05 | $26.35 | 246,685 |
| 11/13/2025 | $26.75 | $26.75 | $26.20 | $26.25 | 190,192 |
| 11/12/2025 | $26.50 | $26.60 | $26.45 | $26.55 | 148,619 |
| 11/11/2025 | $26.75 | $26.90 | $26.40 | $26.60 | 347,355 |
| 11/10/2025 | $27.15 | $27.50 | $26.60 | $26.75 | 866,590 |
| 11/7/2025 | $26.40 | $26.60 | $26.25 | $26.60 | 348,928 |
| 11/6/2025 | $26.00 | $26.45 | $25.90 | $26.45 | 173,720 |
| 11/5/2025 | $25.50 | $26.00 | $25.40 | $26.00 | 423,746 |
| 11/4/2025 | $25.80 | $25.80 | $25.50 | $25.60 | 223,736 |
| 11/3/2025 | $26.10 | $26.10 | $25.80 | $25.85 | 298,051 |
| 10/31/2025 | $26.25 | $26.35 | $26.00 | $26.05 | 214,006 |
| 10/30/2025 | $26.10 | $26.40 | $26.05 | $26.10 | 155,113 |
| 10/29/2025 | $26.60 | $26.60 | $26.10 | $26.15 | 214,932 |
| 10/28/2025 | $26.35 | $26.80 | $26.20 | $26.40 | 473,230 |
| 10/27/2025 | $26.30 | $26.70 | $26.10 | $26.30 | 759,038 |
| 10/23/2025 | $26.55 | $26.60 | $26.00 | $26.40 | 500,885 |
| 10/22/2025 | $26.00 | $26.35 | $26.00 | $26.35 | 65,299 |
| 10/21/2025 | $26.05 | $26.15 | $26.00 | $26.00 | 170,510 |
| 10/20/2025 | $26.05 | $26.10 | $25.85 | $26.05 | 106,432 |
| 10/17/2025 | $26.30 | $26.55 | $26.00 | $26.05 | 356,779 |