2545.TW2545.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.00 | $39.20 | $38.20 | $38.70 | 480,386 |
| 1/14/2026 | $39.10 | $39.35 | $38.80 | $39.00 | 384,650 |
| 1/13/2026 | $39.60 | $39.70 | $38.65 | $39.00 | 427,786 |
| 1/12/2026 | $39.90 | $39.90 | $39.30 | $39.45 | 299,803 |
| 1/9/2026 | $39.10 | $39.70 | $39.10 | $39.70 | 504,686 |
| 1/8/2026 | $38.75 | $39.25 | $38.75 | $38.95 | 226,055 |
| 1/7/2026 | $38.45 | $38.75 | $38.20 | $38.60 | 248,927 |
| 1/6/2026 | $38.50 | $38.60 | $38.20 | $38.20 | 204,765 |
| 1/5/2026 | $39.00 | $39.00 | $38.35 | $38.35 | 439,138 |
| 1/2/2026 | $39.25 | $39.35 | $39.00 | $39.00 | 233,359 |
| 12/31/2025 | $39.30 | $39.30 | $38.85 | $39.15 | 187,875 |
| 12/30/2025 | $39.55 | $39.55 | $38.90 | $39.10 | 345,853 |
| 12/29/2025 | $39.85 | $39.85 | $39.30 | $39.55 | 267,070 |
| 12/26/2025 | $39.70 | $39.85 | $39.35 | $39.85 | 298,054 |
| 12/24/2025 | $39.05 | $40.15 | $39.05 | $39.65 | 609,865 |
| 12/23/2025 | $38.60 | $39.10 | $38.60 | $39.00 | 201,039 |
| 12/22/2025 | $39.25 | $39.25 | $38.40 | $38.90 | 263,897 |
| 12/19/2025 | $38.50 | $39.70 | $38.40 | $38.80 | 1.01M |
| 12/18/2025 | $38.15 | $38.60 | $38.00 | $38.40 | 369,174 |
| 12/17/2025 | $37.50 | $38.80 | $37.50 | $38.05 | 672,943 |
| 12/16/2025 | $37.55 | $37.60 | $37.15 | $37.50 | 368,617 |
| 12/15/2025 | $37.05 | $37.85 | $36.85 | $37.55 | 451,468 |
| 12/12/2025 | $37.80 | $38.00 | $37.00 | $37.05 | 686,053 |
| 12/11/2025 | $37.50 | $37.85 | $37.35 | $37.50 | 253,354 |
| 12/10/2025 | $37.70 | $38.05 | $37.55 | $37.60 | 276,288 |
| 12/9/2025 | $37.95 | $37.95 | $37.05 | $37.80 | 505,337 |
| 12/8/2025 | $38.10 | $38.45 | $38.05 | $38.05 | 164,370 |
| 12/5/2025 | $38.40 | $38.50 | $37.80 | $38.15 | 430,336 |
| 12/4/2025 | $38.45 | $38.70 | $38.40 | $38.40 | 223,744 |
| 12/3/2025 | $38.40 | $38.65 | $38.35 | $38.40 | 183,118 |
| 12/2/2025 | $38.30 | $38.60 | $38.30 | $38.40 | 129,861 |
| 12/1/2025 | $38.70 | $39.00 | $38.15 | $38.40 | 373,229 |
| 11/28/2025 | $39.20 | $39.35 | $38.90 | $39.00 | 128,016 |
| 11/27/2025 | $39.25 | $39.50 | $39.15 | $39.35 | 225,414 |
| 11/26/2025 | $38.70 | $39.25 | $38.65 | $39.25 | 231,334 |
| 11/25/2025 | $38.25 | $38.70 | $38.25 | $38.45 | 282,246 |
| 11/24/2025 | $38.00 | $38.60 | $37.85 | $38.50 | 230,541 |
| 11/21/2025 | $38.45 | $38.70 | $37.85 | $38.00 | 521,581 |
| 11/20/2025 | $38.15 | $38.40 | $38.00 | $38.30 | 269,945 |
| 11/19/2025 | $38.75 | $38.85 | $37.75 | $37.85 | 477,234 |
| 11/18/2025 | $38.95 | $38.95 | $37.75 | $38.30 | 1.15M |
| 11/17/2025 | $39.50 | $39.50 | $38.70 | $38.95 | 699,268 |
| 11/14/2025 | $39.95 | $39.95 | $39.20 | $39.50 | 683,751 |
| 11/13/2025 | $40.10 | $40.35 | $39.85 | $40.00 | 406,313 |
| 11/12/2025 | $39.95 | $40.30 | $39.95 | $40.05 | 402,237 |
| 11/11/2025 | $40.00 | $40.40 | $39.95 | $39.95 | 240,697 |
| 11/10/2025 | $40.55 | $40.55 | $39.75 | $40.10 | 570,725 |
| 11/7/2025 | $41.20 | $41.20 | $40.55 | $40.70 | 165,819 |
| 11/6/2025 | $40.90 | $41.25 | $40.75 | $41.20 | 208,066 |
| 11/5/2025 | $40.25 | $40.70 | $39.75 | $40.70 | 224,597 |
| 11/4/2025 | $40.70 | $40.90 | $40.25 | $40.35 | 371,249 |
| 11/3/2025 | $41.20 | $41.20 | $40.60 | $40.60 | 602,415 |
| 10/31/2025 | $41.75 | $41.75 | $41.25 | $41.25 | 349,825 |
| 10/30/2025 | $41.55 | $42.00 | $41.50 | $41.60 | 327,731 |
| 10/29/2025 | $41.50 | $41.65 | $41.25 | $41.55 | 220,209 |
| 10/28/2025 | $42.30 | $42.30 | $41.30 | $41.35 | 455,025 |
| 10/27/2025 | $41.80 | $42.20 | $41.50 | $42.00 | 422,984 |
| 10/23/2025 | $42.15 | $42.15 | $41.45 | $41.65 | 285,135 |
| 10/22/2025 | $41.90 | $42.10 | $41.60 | $41.80 | 346,814 |
| 10/21/2025 | $41.25 | $41.90 | $41.15 | $41.75 | 496,157 |
| 10/20/2025 | $41.90 | $42.05 | $41.15 | $41.25 | 640,696 |
| 10/17/2025 | $42.25 | $42.30 | $41.80 | $41.90 | 585,873 |