2605.TW2605.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $28.50 | $28.50 | $27.70 | $27.85 | 7.84M |
| 1/15/2026 | $28.25 | $28.75 | $28.00 | $28.50 | 12.10M |
| 1/14/2026 | $27.80 | $28.15 | $27.35 | $27.90 | 7.65M |
| 1/13/2026 | $28.35 | $28.60 | $27.25 | $27.50 | 17.02M |
| 1/12/2026 | $27.65 | $28.95 | $26.80 | $28.90 | 25.50M |
| 1/9/2026 | $27.25 | $27.75 | $26.65 | $27.75 | 15.68M |
| 1/8/2026 | $26.95 | $27.35 | $26.50 | $26.95 | 8.28M |
| 1/7/2026 | $25.70 | $27.15 | $25.70 | $27.15 | 10.03M |
| 1/6/2026 | $25.70 | $25.90 | $25.60 | $25.70 | 2.71M |
| 1/5/2026 | $26.15 | $26.15 | $25.50 | $25.70 | 4.93M |
| 1/2/2026 | $26.30 | $26.55 | $25.85 | $25.90 | 5.82M |
| 12/31/2025 | $26.50 | $26.50 | $26.00 | $26.05 | 3.76M |
| 12/30/2025 | $26.25 | $26.65 | $25.95 | $26.60 | 4.69M |
| 12/29/2025 | $26.40 | $26.50 | $26.05 | $26.50 | 3.50M |
| 12/26/2025 | $26.20 | $26.40 | $25.80 | $26.30 | 4.42M |
| 12/24/2025 | $26.20 | $26.55 | $25.85 | $26.15 | 6.70M |
| 12/23/2025 | $26.50 | $26.80 | $26.40 | $26.40 | 5.17M |
| 12/22/2025 | $26.10 | $26.50 | $25.85 | $26.50 | 6.52M |
| 12/19/2025 | $25.80 | $26.30 | $25.50 | $26.10 | 8.93M |
| 12/18/2025 | $26.40 | $26.50 | $25.80 | $25.85 | 14.96M |
| 12/17/2025 | $26.30 | $27.20 | $26.15 | $26.75 | 19.25M |
| 12/16/2025 | $26.15 | $26.15 | $25.55 | $25.80 | 9.70M |
| 12/15/2025 | $25.90 | $26.40 | $25.55 | $25.80 | 14.66M |
| 12/12/2025 | $26.10 | $26.15 | $25.35 | $25.50 | 17.69M |
| 12/11/2025 | $26.20 | $26.90 | $26.15 | $26.40 | 18.82M |
| 12/10/2025 | $26.75 | $26.80 | $26.00 | $26.45 | 21.55M |
| 12/9/2025 | $27.65 | $27.90 | $27.25 | $27.90 | 12.29M |
| 12/8/2025 | $28.00 | $28.40 | $26.65 | $27.60 | 25.60M |
| 12/5/2025 | $30.45 | $31.10 | $28.40 | $28.40 | 82.10M |
| 12/4/2025 | $31.00 | $31.55 | $31.00 | $31.55 | 34.25M |
| 12/3/2025 | $28.25 | $29.80 | $27.90 | $28.70 | 29.33M |
| 12/2/2025 | $27.60 | $28.70 | $27.35 | $28.20 | 29.01M |
| 12/1/2025 | $27.95 | $28.90 | $27.15 | $27.35 | 24.47M |
| 11/28/2025 | $26.05 | $27.30 | $25.80 | $26.50 | 18.33M |
| 11/27/2025 | $26.00 | $26.15 | $24.90 | $25.30 | 8.39M |
| 11/26/2025 | $26.00 | $26.85 | $25.50 | $25.85 | 20.34M |
| 11/25/2025 | $23.85 | $25.00 | $23.65 | $24.65 | 8.58M |
| 11/24/2025 | $23.30 | $23.75 | $23.20 | $23.65 | 2.54M |
| 11/21/2025 | $23.75 | $24.05 | $22.75 | $22.90 | 6.14M |
| 11/20/2025 | $23.55 | $24.25 | $23.55 | $24.00 | 5.11M |
| 11/19/2025 | $23.60 | $23.90 | $23.05 | $23.25 | 3.95M |
| 11/18/2025 | $23.50 | $23.85 | $23.10 | $23.30 | 3.18M |
| 11/17/2025 | $23.75 | $23.95 | $23.25 | $23.40 | 3.00M |
| 11/14/2025 | $23.35 | $24.65 | $23.15 | $23.45 | 7.21M |
| 11/13/2025 | $23.50 | $23.60 | $23.20 | $23.35 | 2.82M |
| 11/12/2025 | $23.35 | $23.85 | $23.35 | $23.80 | 2.92M |
| 11/11/2025 | $23.15 | $23.45 | $23.00 | $23.05 | 1.78M |
| 11/10/2025 | $23.55 | $23.55 | $22.80 | $22.95 | 1.94M |
| 11/7/2025 | $23.80 | $23.85 | $23.15 | $23.20 | 2.09M |
| 11/6/2025 | $23.30 | $23.60 | $23.30 | $23.50 | 1.64M |
| 11/5/2025 | $23.20 | $23.30 | $22.80 | $23.10 | 3.33M |
| 11/4/2025 | $24.15 | $24.25 | $23.35 | $23.45 | 3.48M |
| 11/3/2025 | $24.50 | $24.80 | $24.05 | $24.10 | 2.11M |
| 10/31/2025 | $25.25 | $25.45 | $24.15 | $24.20 | 5.74M |
| 10/30/2025 | $24.65 | $25.50 | $24.50 | $25.10 | 10.80M |
| 10/29/2025 | $24.00 | $24.50 | $23.95 | $24.45 | 1.95M |
| 10/28/2025 | $24.20 | $24.45 | $23.75 | $23.95 | 3.33M |
| 10/27/2025 | $24.70 | $24.75 | $24.05 | $24.35 | 2.37M |
| 10/23/2025 | $24.45 | $24.70 | $24.25 | $24.60 | 2.49M |
| 10/22/2025 | $24.65 | $24.90 | $24.35 | $24.45 | 2.83M |
| 10/21/2025 | $24.30 | $24.55 | $24.10 | $24.50 | 3.06M |
| 10/20/2025 | $24.90 | $25.05 | $24.15 | $24.25 | 5.84M |