2542.TW2542.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $39.50 | $39.60 | $39.00 | $39.10 | 1.80M |
| 1/15/2026 | $39.90 | $40.00 | $39.45 | $39.45 | 3.15M |
| 1/14/2026 | $39.60 | $40.05 | $39.50 | $39.65 | 3.99M |
| 1/13/2026 | $39.80 | $39.95 | $39.20 | $39.40 | 4.11M |
| 1/12/2026 | $40.25 | $40.35 | $39.65 | $39.70 | 5.16M |
| 1/9/2026 | $39.50 | $40.20 | $39.50 | $39.90 | 4.48M |
| 1/8/2026 | $38.95 | $39.45 | $38.95 | $39.35 | 3.66M |
| 1/7/2026 | $38.95 | $39.25 | $38.70 | $38.95 | 2.96M |
| 1/6/2026 | $38.85 | $39.30 | $38.85 | $38.95 | 2.81M |
| 1/5/2026 | $39.20 | $39.30 | $38.90 | $38.95 | 4.33M |
| 1/2/2026 | $40.20 | $40.20 | $39.15 | $39.25 | 4.62M |
| 12/31/2025 | $40.20 | $40.25 | $39.85 | $40.20 | 2.92M |
| 12/30/2025 | $40.00 | $40.25 | $39.80 | $40.20 | 2.87M |
| 12/29/2025 | $40.05 | $40.20 | $39.85 | $40.20 | 4.17M |
| 12/26/2025 | $40.20 | $40.20 | $39.70 | $40.05 | 3.77M |
| 12/24/2025 | $39.50 | $40.30 | $39.50 | $39.95 | 5.34M |
| 12/23/2025 | $39.15 | $39.65 | $39.00 | $39.35 | 3.06M |
| 12/22/2025 | $39.85 | $39.85 | $39.00 | $39.10 | 6.98M |
| 12/19/2025 | $39.15 | $39.95 | $38.85 | $39.65 | 14.28M |
| 12/18/2025 | $38.40 | $39.45 | $38.20 | $39.15 | 12.28M |
| 12/17/2025 | $37.50 | $39.00 | $37.50 | $38.30 | 11.98M |
| 12/16/2025 | $36.95 | $37.50 | $36.90 | $37.35 | 4.83M |
| 12/15/2025 | $37.35 | $37.75 | $37.10 | $37.10 | 4.42M |
| 12/12/2025 | $37.55 | $37.75 | $37.35 | $37.35 | 4.41M |
| 12/11/2025 | $37.70 | $38.00 | $37.35 | $37.40 | 5.78M |
| 12/10/2025 | $37.65 | $38.10 | $37.65 | $37.65 | 2.54M |
| 12/9/2025 | $37.85 | $38.00 | $37.55 | $37.75 | 2.42M |
| 12/8/2025 | $38.10 | $38.35 | $37.95 | $37.95 | 2.12M |
| 12/5/2025 | $38.05 | $38.15 | $37.80 | $38.00 | 1.80M |
| 12/4/2025 | $37.90 | $38.40 | $37.90 | $38.10 | 2.71M |
| 12/3/2025 | $37.90 | $38.15 | $37.85 | $37.85 | 2.26M |
| 12/2/2025 | $37.80 | $38.10 | $37.70 | $37.70 | 2.63M |
| 12/1/2025 | $38.00 | $38.20 | $37.65 | $37.70 | 2.44M |
| 11/28/2025 | $38.25 | $38.25 | $37.90 | $37.95 | 2.20M |
| 11/27/2025 | $37.50 | $38.50 | $37.50 | $38.25 | 4.21M |
| 11/26/2025 | $37.40 | $37.65 | $37.25 | $37.65 | 2.71M |
| 11/25/2025 | $37.50 | $37.50 | $37.00 | $37.35 | 2.21M |
| 11/24/2025 | $36.70 | $37.55 | $36.40 | $37.40 | 3.82M |
| 11/21/2025 | $37.00 | $37.05 | $36.60 | $36.60 | 5.59M |
| 11/20/2025 | $37.40 | $37.50 | $36.95 | $36.95 | 6.23M |
| 11/19/2025 | $37.85 | $37.85 | $37.15 | $37.25 | 6.23M |
| 11/18/2025 | $37.60 | $38.00 | $37.20 | $38.00 | 5.55M |
| 11/17/2025 | $37.60 | $38.00 | $37.20 | $37.75 | 4.32M |
| 11/14/2025 | $38.00 | $38.10 | $37.60 | $37.70 | 4.40M |
| 11/13/2025 | $38.30 | $38.35 | $37.70 | $37.85 | 7.33M |
| 11/12/2025 | $38.00 | $38.30 | $37.90 | $38.20 | 4.11M |
| 11/11/2025 | $38.40 | $38.50 | $38.00 | $38.00 | 4.08M |
| 11/10/2025 | $38.65 | $38.80 | $38.20 | $38.30 | 3.19M |
| 11/7/2025 | $38.40 | $38.85 | $38.40 | $38.65 | 2.44M |
| 11/6/2025 | $38.60 | $38.65 | $38.30 | $38.40 | 2.15M |
| 11/5/2025 | $38.20 | $38.55 | $37.90 | $38.55 | 3.47M |
| 11/4/2025 | $38.60 | $38.95 | $38.20 | $38.20 | 4.82M |
| 11/3/2025 | $39.10 | $39.25 | $38.60 | $38.60 | 6.26M |
| 10/31/2025 | $39.50 | $39.50 | $39.00 | $39.00 | 4.06M |
| 10/30/2025 | $39.30 | $39.55 | $39.15 | $39.20 | 3.40M |
| 10/29/2025 | $39.20 | $39.30 | $38.85 | $39.25 | 2.71M |
| 10/28/2025 | $39.40 | $39.40 | $38.90 | $38.95 | 2.30M |
| 10/27/2025 | $39.00 | $39.30 | $38.65 | $39.15 | 5.11M |
| 10/23/2025 | $38.70 | $39.05 | $38.50 | $38.80 | 4.83M |
| 10/22/2025 | $38.35 | $38.80 | $38.35 | $38.70 | 4.14M |
| 10/21/2025 | $38.40 | $38.80 | $38.25 | $38.50 | 4.76M |
| 10/20/2025 | $38.45 | $38.50 | $38.05 | $38.25 | 6.18M |