2607.TW2607.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $58.30 | $58.50 | $58.00 | $58.50 | 307,954 |
| 1/14/2026 | $57.50 | $58.40 | $57.50 | $58.30 | 522,818 |
| 1/13/2026 | $58.00 | $58.20 | $57.30 | $57.50 | 441,015 |
| 1/12/2026 | $57.80 | $57.90 | $57.50 | $57.90 | 385,552 |
| 1/9/2026 | $57.40 | $58.00 | $57.30 | $57.60 | 414,986 |
| 1/8/2026 | $57.40 | $58.00 | $57.30 | $57.40 | 1.08M |
| 1/7/2026 | $57.40 | $57.90 | $57.10 | $57.80 | 995,223 |
| 1/6/2026 | $57.00 | $57.30 | $56.70 | $57.00 | 856,007 |
| 1/5/2026 | $56.80 | $57.20 | $56.50 | $57.20 | 787,879 |
| 1/2/2026 | $57.70 | $57.80 | $56.60 | $56.60 | 2.04M |
| 12/31/2025 | $57.80 | $58.10 | $57.40 | $57.70 | 621,268 |
| 12/30/2025 | $58.00 | $58.10 | $57.60 | $57.80 | 426,556 |
| 12/29/2025 | $58.80 | $59.10 | $57.50 | $57.50 | 3.17M |
| 12/26/2025 | $58.70 | $58.90 | $57.60 | $58.80 | 1.97M |
| 12/24/2025 | $58.20 | $60.80 | $58.00 | $58.00 | 4.00M |
| 12/23/2025 | $57.90 | $58.50 | $57.30 | $57.50 | 2.62M |
| 12/22/2025 | $57.90 | $58.10 | $57.00 | $58.00 | 2.27M |
| 12/19/2025 | $56.50 | $57.70 | $56.50 | $57.70 | 2.45M |
| 12/18/2025 | $57.60 | $57.60 | $56.70 | $56.80 | 2.16M |
| 12/17/2025 | $57.10 | $58.20 | $57.10 | $57.40 | 1.77M |
| 12/16/2025 | $56.80 | $57.90 | $56.50 | $57.40 | 1.08M |
| 12/15/2025 | $57.20 | $57.50 | $56.90 | $57.00 | 434,444 |
| 12/12/2025 | $58.30 | $58.30 | $57.10 | $57.20 | 617,618 |
| 12/11/2025 | $57.60 | $57.90 | $57.20 | $57.80 | 452,151 |
| 12/10/2025 | $57.60 | $57.80 | $57.30 | $57.70 | 423,279 |
| 12/9/2025 | $58.10 | $58.10 | $57.30 | $57.60 | 497,231 |
| 12/8/2025 | $58.40 | $58.40 | $57.80 | $57.90 | 521,369 |
| 12/5/2025 | $58.60 | $58.80 | $58.20 | $58.50 | 394,294 |
| 12/4/2025 | $58.70 | $58.90 | $58.20 | $58.60 | 595,566 |
| 12/3/2025 | $59.20 | $59.20 | $57.90 | $58.40 | 782,221 |
| 12/2/2025 | $58.30 | $58.90 | $58.10 | $58.90 | 515,793 |
| 12/1/2025 | $57.80 | $58.70 | $57.80 | $58.20 | 366,979 |
| 11/28/2025 | $58.20 | $58.70 | $58.10 | $58.30 | 636,900 |
| 11/27/2025 | $58.70 | $59.00 | $57.90 | $58.30 | 1.07M |
| 11/26/2025 | $58.20 | $59.50 | $58.20 | $59.10 | 963,107 |
| 11/25/2025 | $58.20 | $58.40 | $57.70 | $58.20 | 590,316 |
| 11/24/2025 | $58.10 | $58.50 | $57.30 | $57.80 | 999,895 |
| 11/21/2025 | $57.10 | $58.20 | $57.10 | $57.60 | 922,503 |
| 11/20/2025 | $57.80 | $58.20 | $57.20 | $58.00 | 796,075 |
| 11/19/2025 | $56.20 | $57.20 | $56.00 | $57.00 | 1.10M |
| 11/18/2025 | $56.70 | $57.20 | $56.00 | $56.20 | 2.02M |
| 11/17/2025 | $57.70 | $57.70 | $56.90 | $57.10 | 856,641 |
| 11/14/2025 | $56.60 | $58.00 | $56.60 | $57.10 | 686,482 |
| 11/13/2025 | $57.00 | $57.80 | $56.90 | $57.30 | 660,494 |
| 11/12/2025 | $57.00 | $57.70 | $56.80 | $57.00 | 817,460 |
| 11/11/2025 | $57.50 | $57.50 | $56.50 | $56.60 | 601,957 |
| 11/10/2025 | $58.10 | $58.10 | $56.80 | $57.40 | 907,207 |
| 11/7/2025 | $59.30 | $59.30 | $58.00 | $58.50 | 485,550 |
| 11/6/2025 | $58.00 | $59.20 | $57.90 | $59.20 | 969,398 |
| 11/5/2025 | $57.00 | $57.80 | $56.50 | $57.80 | 919,795 |
| 11/4/2025 | $57.80 | $58.20 | $57.50 | $57.70 | 842,151 |
| 11/3/2025 | $57.80 | $58.00 | $57.00 | $57.60 | 422,304 |
| 10/31/2025 | $58.70 | $59.00 | $57.30 | $57.30 | 1.07M |
| 10/30/2025 | $58.40 | $60.20 | $58.20 | $58.60 | 1.80M |
| 10/29/2025 | $57.70 | $58.50 | $57.10 | $58.40 | 1.25M |
| 10/28/2025 | $57.40 | $58.00 | $56.90 | $57.50 | 699,720 |
| 10/27/2025 | $56.70 | $57.50 | $56.50 | $57.20 | 1.02M |
| 10/23/2025 | $56.30 | $57.40 | $56.30 | $56.70 | 704,646 |
| 10/22/2025 | $56.40 | $56.80 | $56.10 | $56.80 | 592,323 |
| 10/21/2025 | $57.00 | $57.30 | $56.20 | $56.40 | 928,218 |
| 10/20/2025 | $58.30 | $58.50 | $56.90 | $56.90 | 1.20M |
| 10/17/2025 | $59.60 | $60.40 | $57.60 | $58.00 | 1.96M |