2609.TW2609.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $56.50 | $57.10 | $55.10 | $55.40 | 13.73M |
| 1/12/2026 | $56.20 | $56.20 | $55.20 | $56.10 | 10.85M |
| 1/9/2026 | $56.60 | $57.20 | $55.80 | $56.20 | 13.04M |
| 1/8/2026 | $58.00 | $58.70 | $56.20 | $56.30 | 21.85M |
| 1/7/2026 | $55.50 | $57.70 | $55.50 | $57.60 | 32.75M |
| 1/6/2026 | $55.00 | $55.70 | $54.90 | $55.50 | 15.17M |
| 1/5/2026 | $56.40 | $56.40 | $54.70 | $54.90 | 13.40M |
| 1/2/2026 | $56.70 | $56.90 | $55.70 | $56.00 | 13.00M |
| 12/31/2025 | $56.30 | $56.40 | $55.50 | $55.70 | 11.16M |
| 12/30/2025 | $56.20 | $56.30 | $55.40 | $56.30 | 13.25M |
| 12/29/2025 | $56.40 | $56.90 | $56.00 | $56.60 | 15.87M |
| 12/26/2025 | $55.40 | $56.20 | $55.20 | $56.10 | 24.39M |
| 12/24/2025 | $53.50 | $56.30 | $53.50 | $55.30 | 45.49M |
| 12/23/2025 | $52.70 | $53.10 | $52.70 | $52.80 | 7.32M |
| 12/22/2025 | $52.30 | $52.70 | $52.00 | $52.70 | 10.90M |
| 12/19/2025 | $50.80 | $52.30 | $50.80 | $52.30 | 48.38M |
| 12/18/2025 | $51.40 | $51.40 | $50.60 | $50.70 | 12.57M |
| 12/17/2025 | $51.50 | $52.00 | $51.30 | $51.60 | 16.64M |
| 12/16/2025 | $51.50 | $51.80 | $50.90 | $51.50 | 11.54M |
| 12/15/2025 | $51.20 | $51.60 | $50.90 | $51.30 | 13.13M |
| 12/12/2025 | $50.90 | $51.30 | $50.80 | $50.80 | 10.31M |
| 12/11/2025 | $50.40 | $50.80 | $50.30 | $50.70 | 11.90M |
| 12/10/2025 | $50.40 | $50.80 | $50.20 | $50.60 | 12.50M |
| 12/9/2025 | $50.90 | $50.90 | $50.30 | $50.40 | 20.28M |
| 12/8/2025 | $51.70 | $51.70 | $50.70 | $51.20 | 14.89M |
| 12/5/2025 | $52.50 | $52.90 | $51.60 | $51.70 | 14.13M |
| 12/4/2025 | $52.30 | $53.40 | $52.30 | $52.50 | 18.80M |
| 12/3/2025 | $52.20 | $52.40 | $51.80 | $51.90 | 7.34M |
| 12/2/2025 | $52.20 | $52.80 | $52.00 | $52.00 | 12.51M |
| 12/1/2025 | $51.80 | $52.70 | $51.80 | $52.40 | 9.57M |
| 11/28/2025 | $52.20 | $52.40 | $51.60 | $52.00 | 9.60M |
| 11/27/2025 | $52.50 | $52.80 | $51.60 | $52.10 | 16.65M |
| 11/26/2025 | $51.90 | $53.30 | $51.70 | $52.50 | 25.95M |
| 11/25/2025 | $52.40 | $52.50 | $51.30 | $51.30 | 16.21M |
| 11/24/2025 | $51.30 | $52.50 | $50.80 | $52.30 | 26.83M |
| 11/21/2025 | $51.10 | $52.10 | $50.80 | $51.00 | 26.84M |
| 11/20/2025 | $51.90 | $52.70 | $51.60 | $51.60 | 17.39M |
| 11/19/2025 | $51.90 | $53.30 | $51.30 | $51.50 | 24.06M |
| 11/18/2025 | $52.90 | $53.90 | $51.60 | $51.60 | 26.18M |
| 11/17/2025 | $53.60 | $53.60 | $52.90 | $53.10 | 12.06M |
| 11/14/2025 | $53.80 | $55.40 | $53.60 | $53.70 | 16.74M |
| 11/13/2025 | $54.10 | $54.60 | $53.90 | $54.20 | 12.32M |
| 11/12/2025 | $53.90 | $54.90 | $53.60 | $54.10 | 18.25M |
| 11/11/2025 | $53.00 | $53.20 | $52.70 | $52.70 | 9.72M |
| 11/10/2025 | $54.00 | $54.00 | $52.80 | $53.00 | 13.91M |
| 11/7/2025 | $54.60 | $55.50 | $54.30 | $54.30 | 10.78M |
| 11/6/2025 | $54.80 | $55.50 | $54.50 | $55.00 | 12.47M |
| 11/5/2025 | $54.40 | $54.90 | $54.10 | $54.50 | 16.64M |
| 11/4/2025 | $56.50 | $57.00 | $55.10 | $55.20 | 16.26M |
| 11/3/2025 | $58.30 | $58.80 | $56.50 | $56.50 | 26.23M |
| 10/31/2025 | $59.40 | $59.90 | $57.50 | $57.50 | 48.94M |
| 10/30/2025 | $57.00 | $61.30 | $57.00 | $60.00 | 119.15M |
| 10/29/2025 | $55.40 | $56.70 | $55.00 | $56.50 | 27.28M |
| 10/28/2025 | $54.80 | $55.40 | $54.70 | $55.10 | 17.08M |
| 10/27/2025 | $54.60 | $54.80 | $54.00 | $54.30 | 13.98M |
| 10/23/2025 | $53.80 | $54.60 | $53.70 | $54.00 | 10.42M |
| 10/22/2025 | $54.10 | $55.20 | $53.80 | $53.90 | 22.00M |
| 10/21/2025 | $54.50 | $54.50 | $53.80 | $53.80 | 12.36M |
| 10/20/2025 | $55.40 | $55.70 | $53.80 | $54.00 | 19.29M |
| 10/17/2025 | $53.90 | $56.60 | $53.90 | $54.10 | 59.08M |
| 10/16/2025 | $53.30 | $53.90 | $53.10 | $53.30 | 18.48M |
| 10/15/2025 | $55.70 | $55.70 | $53.10 | $53.20 | 76.26M |