2618.TW2618.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.30 | $37.70 | $36.95 | $37.55 | 19.82M |
| 1/14/2026 | $36.55 | $37.30 | $36.25 | $37.25 | 37.64M |
| 1/13/2026 | $37.20 | $37.30 | $36.35 | $36.55 | 30.86M |
| 1/12/2026 | $36.90 | $37.35 | $36.70 | $37.10 | 34.24M |
| 1/9/2026 | $36.75 | $37.15 | $36.50 | $36.55 | 28.22M |
| 1/8/2026 | $36.75 | $36.85 | $36.25 | $36.45 | 17.81M |
| 1/7/2026 | $36.30 | $36.85 | $36.15 | $36.70 | 24.07M |
| 1/6/2026 | $36.60 | $36.65 | $36.20 | $36.30 | 18.37M |
| 1/5/2026 | $36.60 | $36.70 | $36.40 | $36.40 | 17.41M |
| 1/2/2026 | $36.70 | $36.75 | $36.35 | $36.50 | 18.94M |
| 12/31/2025 | $36.50 | $36.70 | $36.30 | $36.55 | 17.92M |
| 12/30/2025 | $36.60 | $36.70 | $36.10 | $36.30 | 19.05M |
| 12/29/2025 | $36.65 | $37.20 | $36.50 | $36.85 | 23.30M |
| 12/26/2025 | $36.50 | $36.80 | $36.45 | $36.45 | 15.29M |
| 12/24/2025 | $36.35 | $36.55 | $36.30 | $36.50 | 10.88M |
| 12/23/2025 | $36.50 | $36.55 | $36.30 | $36.50 | 10.38M |
| 12/22/2025 | $36.40 | $36.60 | $36.20 | $36.45 | 15.77M |
| 12/19/2025 | $36.00 | $36.20 | $35.75 | $36.20 | 25.53M |
| 12/18/2025 | $36.00 | $36.00 | $35.70 | $35.85 | 15.87M |
| 12/17/2025 | $35.80 | $36.00 | $35.65 | $35.80 | 18.96M |
| 12/16/2025 | $35.45 | $35.70 | $35.25 | $35.55 | 27.51M |
| 12/15/2025 | $35.50 | $36.20 | $35.15 | $35.75 | 28.13M |
| 12/12/2025 | $35.75 | $35.80 | $35.30 | $35.30 | 16.44M |
| 12/11/2025 | $35.05 | $35.70 | $34.90 | $35.55 | 37.26M |
| 12/10/2025 | $34.00 | $35.05 | $33.90 | $34.85 | 25.84M |
| 12/9/2025 | $34.25 | $34.25 | $34.00 | $34.00 | 14.17M |
| 12/8/2025 | $34.40 | $34.55 | $34.10 | $34.30 | 9.35M |
| 12/5/2025 | $34.45 | $34.55 | $34.05 | $34.15 | 15.75M |
| 12/4/2025 | $34.30 | $34.80 | $34.30 | $34.50 | 13.63M |
| 12/3/2025 | $34.50 | $34.55 | $34.20 | $34.25 | 14.79M |
| 12/2/2025 | $34.40 | $34.55 | $34.10 | $34.50 | 18.16M |
| 12/1/2025 | $34.10 | $34.60 | $34.10 | $34.40 | 13.08M |
| 11/28/2025 | $34.15 | $34.35 | $34.05 | $34.10 | 11.64M |
| 11/27/2025 | $34.45 | $34.45 | $33.95 | $34.15 | 12.89M |
| 11/26/2025 | $33.70 | $34.30 | $33.70 | $34.30 | 15.71M |
| 11/25/2025 | $33.60 | $33.70 | $33.40 | $33.55 | 12.50M |
| 11/24/2025 | $33.70 | $33.90 | $33.50 | $33.65 | 31.24M |
| 11/21/2025 | $33.75 | $34.00 | $33.45 | $33.50 | 18.67M |
| 11/20/2025 | $34.00 | $34.10 | $33.65 | $33.75 | 15.47M |
| 11/19/2025 | $33.30 | $33.85 | $33.30 | $33.55 | 30.87M |
| 11/18/2025 | $33.90 | $33.90 | $33.15 | $33.15 | 45.37M |
| 11/17/2025 | $34.50 | $34.60 | $34.00 | $34.00 | 25.68M |
| 11/14/2025 | $35.10 | $35.15 | $34.45 | $34.50 | 41.73M |
| 11/13/2025 | $36.50 | $36.50 | $35.10 | $35.10 | 70.97M |
| 11/12/2025 | $36.40 | $36.70 | $36.25 | $36.50 | 20.15M |
| 11/11/2025 | $36.10 | $36.35 | $35.95 | $36.10 | 15.01M |
| 11/10/2025 | $36.40 | $36.40 | $35.60 | $35.70 | 18.82M |
| 11/7/2025 | $36.30 | $36.65 | $36.10 | $36.10 | 11.45M |
| 11/6/2025 | $36.60 | $36.80 | $36.35 | $36.45 | 16.00M |
| 11/5/2025 | $36.30 | $36.55 | $35.90 | $36.55 | 20.98M |
| 11/4/2025 | $36.20 | $36.75 | $36.00 | $36.30 | 22.12M |
| 11/3/2025 | $36.30 | $36.60 | $36.05 | $36.20 | 17.08M |
| 10/31/2025 | $36.80 | $36.95 | $36.20 | $36.20 | 25.24M |
| 10/30/2025 | $36.30 | $36.90 | $36.30 | $36.80 | 23.06M |
| 10/29/2025 | $36.25 | $36.55 | $36.25 | $36.25 | 22.79M |
| 10/28/2025 | $37.05 | $37.25 | $36.20 | $36.25 | 41.57M |
| 10/27/2025 | $37.90 | $38.05 | $37.00 | $37.00 | 59.30M |
| 10/23/2025 | $38.00 | $38.05 | $37.70 | $37.75 | 16.98M |
| 10/22/2025 | $37.90 | $38.20 | $37.75 | $38.10 | 14.85M |
| 10/21/2025 | $38.15 | $38.30 | $37.70 | $37.70 | 27.83M |
| 10/20/2025 | $38.40 | $38.50 | $38.00 | $38.10 | 19.49M |
| 10/17/2025 | $38.05 | $38.80 | $38.00 | $38.35 | 37.34M |