2539.TW2539.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $48.90 | $48.90 | $47.60 | $47.90 | 960,652 |
| 1/15/2026 | $49.35 | $49.60 | $48.60 | $48.60 | 517,143 |
| 1/14/2026 | $48.35 | $49.30 | $48.35 | $49.30 | 654,803 |
| 1/13/2026 | $48.95 | $48.95 | $47.90 | $48.35 | 425,891 |
| 1/12/2026 | $48.70 | $48.70 | $47.85 | $48.35 | 484,482 |
| 1/9/2026 | $47.90 | $48.30 | $47.75 | $48.20 | 522,056 |
| 1/8/2026 | $47.10 | $47.95 | $47.05 | $47.70 | 612,516 |
| 1/7/2026 | $47.50 | $47.60 | $47.00 | $47.05 | 677,064 |
| 1/6/2026 | $47.85 | $47.85 | $47.15 | $47.50 | 610,105 |
| 1/5/2026 | $47.90 | $47.90 | $47.00 | $47.40 | 975,129 |
| 1/2/2026 | $48.50 | $48.50 | $47.75 | $48.00 | 602,489 |
| 12/31/2025 | $48.95 | $48.95 | $48.10 | $48.50 | 553,798 |
| 12/30/2025 | $49.35 | $49.35 | $48.80 | $48.95 | 301,285 |
| 12/29/2025 | $48.95 | $49.65 | $48.90 | $49.35 | 925,431 |
| 12/26/2025 | $48.55 | $49.00 | $48.10 | $48.65 | 380,917 |
| 12/24/2025 | $48.10 | $48.90 | $48.10 | $48.35 | 361,518 |
| 12/23/2025 | $48.00 | $48.05 | $47.80 | $48.00 | 286,448 |
| 12/22/2025 | $48.55 | $48.55 | $47.70 | $48.00 | 682,007 |
| 12/19/2025 | $47.65 | $48.60 | $47.65 | $48.50 | 775,155 |
| 12/18/2025 | $48.65 | $48.65 | $47.45 | $47.65 | 520,878 |
| 12/17/2025 | $48.20 | $48.70 | $48.00 | $48.00 | 919,856 |
| 12/16/2025 | $47.10 | $48.15 | $47.10 | $47.90 | 604,722 |
| 12/15/2025 | $47.85 | $48.30 | $47.10 | $48.00 | 535,778 |
| 12/12/2025 | $48.05 | $48.10 | $47.55 | $47.80 | 336,744 |
| 12/11/2025 | $48.00 | $48.00 | $47.00 | $47.85 | 542,344 |
| 12/10/2025 | $47.70 | $48.40 | $47.50 | $48.00 | 657,005 |
| 12/9/2025 | $47.50 | $47.60 | $46.95 | $47.60 | 349,680 |
| 12/8/2025 | $48.05 | $48.15 | $46.90 | $47.50 | 749,632 |
| 12/5/2025 | $47.45 | $48.10 | $47.25 | $48.05 | 677,585 |
| 12/4/2025 | $46.55 | $47.35 | $46.55 | $47.35 | 478,928 |
| 12/3/2025 | $45.85 | $46.60 | $45.70 | $46.55 | 436,451 |
| 12/2/2025 | $45.65 | $45.95 | $45.35 | $45.85 | 315,754 |
| 12/1/2025 | $46.50 | $46.50 | $45.05 | $45.70 | 806,013 |
| 11/28/2025 | $45.65 | $46.55 | $45.35 | $46.50 | 759,933 |
| 11/27/2025 | $44.70 | $45.65 | $44.70 | $45.65 | 430,594 |
| 11/26/2025 | $44.90 | $45.00 | $44.30 | $44.80 | 518,651 |
| 11/25/2025 | $44.95 | $45.00 | $44.00 | $44.55 | 534,977 |
| 11/24/2025 | $44.30 | $45.25 | $43.95 | $44.70 | 1.08M |
| 11/21/2025 | $44.00 | $44.30 | $43.50 | $44.05 | 992,870 |
| 11/20/2025 | $43.35 | $44.45 | $43.20 | $44.20 | 967,262 |
| 11/19/2025 | $45.15 | $45.15 | $43.60 | $43.60 | 1.46M |
| 11/18/2025 | $46.15 | $46.15 | $44.80 | $45.10 | 1.71M |
| 11/17/2025 | $46.85 | $46.85 | $45.85 | $46.15 | 1.54M |
| 11/14/2025 | $47.70 | $47.70 | $46.75 | $47.05 | 985,598 |
| 11/13/2025 | $47.95 | $48.05 | $47.00 | $47.45 | 1.04M |
| 11/12/2025 | $47.65 | $47.95 | $47.40 | $47.80 | 653,896 |
| 11/11/2025 | $48.00 | $48.05 | $47.40 | $47.75 | 1.33M |
| 11/10/2025 | $48.20 | $48.20 | $47.70 | $48.05 | 632,313 |
| 11/7/2025 | $48.05 | $48.35 | $47.90 | $48.20 | 308,479 |
| 11/6/2025 | $48.35 | $48.50 | $48.00 | $48.20 | 348,114 |
| 11/5/2025 | $47.90 | $48.55 | $47.50 | $48.35 | 497,277 |
| 11/4/2025 | $47.90 | $48.45 | $47.85 | $47.90 | 469,451 |
| 11/3/2025 | $48.10 | $48.10 | $47.65 | $47.90 | 965,992 |
| 10/31/2025 | $48.75 | $48.75 | $48.15 | $48.15 | 744,310 |
| 10/30/2025 | $48.90 | $49.10 | $48.60 | $48.65 | 528,899 |
| 10/29/2025 | $49.35 | $49.35 | $48.80 | $48.90 | 519,750 |
| 10/28/2025 | $49.90 | $49.90 | $49.15 | $49.45 | 496,454 |
| 10/27/2025 | $49.25 | $49.70 | $48.85 | $49.55 | 1.09M |
| 10/23/2025 | $49.45 | $49.70 | $48.90 | $49.10 | 942,020 |
| 10/22/2025 | $48.35 | $49.60 | $48.35 | $49.45 | 1.10M |
| 10/21/2025 | $48.20 | $48.65 | $47.95 | $48.35 | 875,941 |
| 10/20/2025 | $48.55 | $48.80 | $47.50 | $48.00 | 1.63M |