2548.TW2548.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $113.00 | $113.50 | $112.00 | $112.50 | 681,276 |
| 1/14/2026 | $114.00 | $115.50 | $113.00 | $113.00 | 659,960 |
| 1/13/2026 | $115.50 | $115.50 | $112.50 | $114.00 | 1.32M |
| 1/12/2026 | $116.50 | $117.50 | $114.00 | $116.00 | 815,964 |
| 1/9/2026 | $115.00 | $117.00 | $114.50 | $115.50 | 700,301 |
| 1/8/2026 | $114.50 | $117.00 | $114.00 | $114.50 | 712,234 |
| 1/7/2026 | $113.50 | $114.50 | $113.00 | $114.00 | 462,709 |
| 1/6/2026 | $114.00 | $114.50 | $113.00 | $113.50 | 545,314 |
| 1/5/2026 | $112.50 | $116.00 | $112.00 | $114.00 | 837,046 |
| 1/2/2026 | $116.00 | $117.00 | $114.00 | $115.00 | 968,668 |
| 12/31/2025 | $118.00 | $119.00 | $116.50 | $116.50 | 1.24M |
| 12/30/2025 | $118.00 | $120.00 | $118.00 | $118.50 | 726,434 |
| 12/29/2025 | $119.50 | $120.00 | $117.00 | $118.00 | 1.28M |
| 12/26/2025 | $122.00 | $122.50 | $120.00 | $120.50 | 1.66M |
| 12/24/2025 | $116.50 | $122.00 | $116.50 | $121.00 | 2.95M |
| 12/23/2025 | $114.50 | $119.00 | $114.50 | $118.00 | 2.84M |
| 12/22/2025 | $114.50 | $115.50 | $112.00 | $114.50 | 3.90M |
| 12/19/2025 | $111.50 | $118.00 | $110.00 | $114.50 | 6.62M |
| 12/18/2025 | $106.00 | $113.00 | $106.00 | $111.00 | 6.40M |
| 12/17/2025 | $105.00 | $106.00 | $104.00 | $105.00 | 938,180 |
| 12/16/2025 | $103.50 | $104.50 | $103.00 | $104.00 | 420,581 |
| 12/15/2025 | $103.50 | $106.00 | $103.00 | $105.00 | 1.01M |
| 12/12/2025 | $104.00 | $104.50 | $103.50 | $103.50 | 244,558 |
| 12/11/2025 | $103.50 | $104.00 | $102.50 | $104.00 | 415,895 |
| 12/10/2025 | $103.00 | $104.00 | $103.00 | $103.00 | 205,950 |
| 12/9/2025 | $104.00 | $104.50 | $103.00 | $104.00 | 497,251 |
| 12/8/2025 | $105.00 | $105.00 | $103.50 | $104.00 | 661,534 |
| 12/5/2025 | $102.00 | $105.00 | $101.50 | $104.50 | 1.23M |
| 12/4/2025 | $102.00 | $102.50 | $101.50 | $102.50 | 225,045 |
| 12/3/2025 | $101.50 | $102.00 | $101.00 | $102.00 | 178,241 |
| 12/2/2025 | $101.00 | $103.00 | $101.00 | $101.00 | 457,941 |
| 12/1/2025 | $104.00 | $104.50 | $100.50 | $101.00 | 487,776 |
| 11/28/2025 | $103.00 | $105.00 | $102.50 | $105.00 | 643,705 |
| 11/27/2025 | $100.50 | $104.00 | $100.50 | $103.50 | 910,221 |
| 11/26/2025 | $99.40 | $100.50 | $99.40 | $100.50 | 326,392 |
| 11/25/2025 | $100.50 | $100.50 | $99.10 | $99.90 | 240,837 |
| 11/24/2025 | $99.40 | $101.00 | $99.20 | $100.50 | 601,511 |
| 11/21/2025 | $98.10 | $99.10 | $98.00 | $98.50 | 441,022 |
| 11/20/2025 | $97.50 | $98.50 | $97.50 | $98.50 | 418,675 |
| 11/19/2025 | $97.50 | $97.70 | $96.50 | $97.00 | 631,204 |
| 11/18/2025 | $98.70 | $98.70 | $97.00 | $97.20 | 879,213 |
| 11/17/2025 | $99.00 | $99.00 | $97.60 | $98.30 | 484,515 |
| 11/14/2025 | $99.00 | $99.70 | $98.60 | $98.90 | 261,670 |
| 11/13/2025 | $100.50 | $101.00 | $99.10 | $99.20 | 940,887 |
| 11/12/2025 | $99.90 | $101.00 | $99.50 | $100.50 | 546,969 |
| 11/11/2025 | $101.00 | $101.00 | $99.50 | $99.50 | 811,195 |
| 11/10/2025 | $100.50 | $101.50 | $100.00 | $100.50 | 379,107 |
| 11/7/2025 | $101.00 | $102.00 | $100.00 | $100.50 | 370,453 |
| 11/6/2025 | $102.50 | $103.00 | $100.00 | $100.50 | 857,908 |
| 11/5/2025 | $103.00 | $103.50 | $102.00 | $102.00 | 436,444 |
| 11/4/2025 | $103.50 | $104.00 | $102.50 | $103.00 | 703,558 |
| 11/3/2025 | $104.00 | $104.50 | $103.00 | $104.00 | 504,570 |
| 10/31/2025 | $105.00 | $105.00 | $104.00 | $104.00 | 734,390 |
| 10/30/2025 | $106.50 | $108.00 | $104.50 | $105.00 | 807,454 |
| 10/29/2025 | $103.50 | $106.00 | $103.00 | $105.00 | 1.18M |
| 10/28/2025 | $105.00 | $105.00 | $103.00 | $103.50 | 779,388 |
| 10/27/2025 | $105.50 | $105.50 | $103.50 | $105.50 | 769,586 |
| 10/23/2025 | $106.50 | $107.00 | $105.00 | $105.50 | 700,822 |
| 10/22/2025 | $105.00 | $106.00 | $104.00 | $106.00 | 1.17M |
| 10/21/2025 | $104.00 | $105.50 | $103.00 | $105.00 | 824,245 |
| 10/20/2025 | $105.00 | $105.00 | $102.00 | $103.50 | 1.33M |
| 10/17/2025 | $105.50 | $106.00 | $102.50 | $104.50 | 3.40M |