2540.TW2540.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.50 | $48.05 | $47.50 | $47.75 | 125,381 |
| 1/14/2026 | $47.10 | $47.70 | $46.70 | $47.50 | 632,420 |
| 1/13/2026 | $46.95 | $47.05 | $45.80 | $47.00 | 978,944 |
| 1/12/2026 | $45.60 | $46.70 | $45.25 | $46.60 | 703,400 |
| 1/9/2026 | $46.50 | $46.65 | $45.45 | $45.75 | 642,481 |
| 1/8/2026 | $46.95 | $47.50 | $46.45 | $46.45 | 642,030 |
| 1/7/2026 | $48.85 | $48.85 | $46.50 | $47.15 | 1.13M |
| 1/6/2026 | $49.70 | $49.70 | $48.25 | $48.30 | 1.08M |
| 1/5/2026 | $50.00 | $50.30 | $49.00 | $49.00 | 872,057 |
| 1/2/2026 | $50.00 | $50.40 | $49.70 | $50.00 | 642,095 |
| 12/31/2025 | $51.00 | $51.50 | $49.70 | $49.70 | 1.04M |
| 12/30/2025 | $52.00 | $52.00 | $50.40 | $51.00 | 838,359 |
| 12/29/2025 | $53.30 | $53.30 | $51.40 | $51.80 | 840,174 |
| 12/26/2025 | $52.00 | $53.40 | $51.60 | $52.70 | 1.15M |
| 12/24/2025 | $50.90 | $52.90 | $50.70 | $52.00 | 1.37M |
| 12/23/2025 | $48.55 | $50.80 | $48.55 | $50.50 | 1.04M |
| 12/22/2025 | $48.40 | $48.85 | $48.00 | $48.75 | 496,374 |
| 12/19/2025 | $48.05 | $48.85 | $47.85 | $48.15 | 1.56M |
| 12/18/2025 | $48.45 | $48.45 | $47.20 | $48.20 | 868,040 |
| 12/17/2025 | $47.80 | $49.35 | $47.80 | $48.10 | 1.02M |
| 12/16/2025 | $46.70 | $47.80 | $46.60 | $47.65 | 887,581 |
| 12/15/2025 | $46.50 | $47.15 | $45.80 | $47.15 | 790,318 |
| 12/12/2025 | $45.85 | $47.55 | $45.35 | $46.55 | 777,838 |
| 12/11/2025 | $44.40 | $45.70 | $44.30 | $45.60 | 684,013 |
| 12/10/2025 | $44.80 | $45.45 | $44.80 | $45.00 | 414,686 |
| 12/9/2025 | $45.10 | $45.10 | $44.20 | $44.95 | 779,458 |
| 12/8/2025 | $46.15 | $46.35 | $45.10 | $45.10 | 987,811 |
| 12/5/2025 | $45.95 | $46.25 | $45.65 | $46.15 | 562,718 |
| 12/4/2025 | $46.05 | $46.40 | $45.60 | $46.30 | 536,192 |
| 12/3/2025 | $47.20 | $47.50 | $46.05 | $46.05 | 746,666 |
| 12/2/2025 | $47.70 | $47.70 | $47.05 | $47.05 | 341,673 |
| 12/1/2025 | $48.45 | $48.70 | $47.50 | $47.70 | 599,938 |
| 11/28/2025 | $48.30 | $48.70 | $47.80 | $48.60 | 588,564 |
| 11/27/2025 | $47.75 | $48.90 | $47.65 | $48.50 | 660,022 |
| 11/26/2025 | $47.30 | $48.10 | $47.10 | $48.00 | 885,156 |
| 11/25/2025 | $47.25 | $47.30 | $45.95 | $47.30 | 676,702 |
| 11/24/2025 | $47.40 | $47.75 | $47.10 | $47.10 | 1.15M |
| 11/21/2025 | $47.00 | $47.70 | $46.90 | $47.30 | 771,111 |
| 11/20/2025 | $46.10 | $47.10 | $46.10 | $47.00 | 705,256 |
| 11/19/2025 | $46.25 | $46.90 | $45.70 | $46.00 | 574,336 |
| 11/18/2025 | $46.85 | $47.00 | $45.75 | $46.10 | 873,190 |
| 11/17/2025 | $46.55 | $47.55 | $45.50 | $47.00 | 1.46M |
| 11/14/2025 | $47.50 | $47.75 | $46.55 | $46.60 | 1.20M |
| 11/13/2025 | $48.60 | $48.90 | $48.00 | $48.00 | 749,431 |
| 11/12/2025 | $48.30 | $49.10 | $48.30 | $48.45 | 376,201 |
| 11/11/2025 | $48.50 | $49.00 | $48.25 | $48.30 | 760,214 |
| 11/10/2025 | $49.30 | $49.35 | $48.05 | $48.35 | 893,600 |
| 11/7/2025 | $49.70 | $50.10 | $49.30 | $49.30 | 733,915 |
| 11/6/2025 | $50.50 | $50.60 | $49.60 | $49.80 | 767,415 |
| 11/5/2025 | $50.00 | $50.30 | $49.15 | $49.85 | 886,659 |
| 11/4/2025 | $50.30 | $50.80 | $50.00 | $50.10 | 842,088 |
| 11/3/2025 | $50.80 | $51.00 | $50.20 | $50.40 | 750,576 |
| 10/31/2025 | $52.00 | $52.00 | $50.90 | $51.00 | 1.19M |
| 10/30/2025 | $52.80 | $53.80 | $52.30 | $52.30 | 516,960 |
| 10/29/2025 | $55.10 | $55.10 | $53.00 | $53.00 | 898,234 |
| 10/28/2025 | $54.40 | $55.10 | $54.00 | $54.70 | 1.12M |
| 10/27/2025 | $52.70 | $54.20 | $52.30 | $54.00 | 1.27M |
| 10/23/2025 | $52.10 | $52.50 | $51.80 | $52.30 | 954,790 |
| 10/22/2025 | $51.40 | $52.00 | $51.00 | $52.00 | 861,586 |
| 10/21/2025 | $50.50 | $51.40 | $50.50 | $51.40 | 836,858 |
| 10/20/2025 | $50.20 | $50.50 | $49.80 | $50.50 | 802,966 |
| 10/17/2025 | $50.50 | $50.60 | $49.55 | $50.50 | 1.33M |