2633.TW2633.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.45 | $27.50 | $27.40 | $27.50 | 99,000 |
| 1/14/2026 | $27.40 | $27.50 | $27.30 | $27.40 | 3.33M |
| 1/13/2026 | $27.70 | $27.75 | $27.40 | $27.40 | 5.55M |
| 1/12/2026 | $27.95 | $27.95 | $27.60 | $27.60 | 3.35M |
| 1/9/2026 | $27.90 | $28.00 | $27.55 | $28.00 | 4.23M |
| 1/8/2026 | $27.85 | $27.95 | $27.50 | $27.90 | 5.48M |
| 1/7/2026 | $28.05 | $28.05 | $27.80 | $27.85 | 4.41M |
| 1/6/2026 | $27.90 | $28.00 | $27.70 | $28.00 | 4.28M |
| 1/5/2026 | $27.90 | $28.05 | $27.80 | $27.85 | 5.05M |
| 1/2/2026 | $28.00 | $28.15 | $27.90 | $28.00 | 2.02M |
| 12/31/2025 | $27.85 | $28.05 | $27.85 | $28.00 | 2.38M |
| 12/30/2025 | $27.90 | $28.00 | $27.75 | $27.95 | 4.81M |
| 12/29/2025 | $27.90 | $28.00 | $27.85 | $27.95 | 1.41M |
| 12/26/2025 | $27.95 | $27.95 | $27.75 | $27.90 | 1.83M |
| 12/24/2025 | $28.05 | $28.05 | $27.90 | $27.95 | 981,846 |
| 12/23/2025 | $27.90 | $28.15 | $27.90 | $28.05 | 3.37M |
| 12/22/2025 | $27.80 | $27.95 | $27.70 | $27.95 | 3.33M |
| 12/19/2025 | $27.30 | $27.85 | $27.30 | $27.85 | 6.90M |
| 12/18/2025 | $27.30 | $27.50 | $27.30 | $27.40 | 2.45M |
| 12/17/2025 | $27.55 | $27.55 | $27.25 | $27.40 | 4.53M |
| 12/16/2025 | $27.45 | $27.65 | $27.45 | $27.45 | 4.22M |
| 12/15/2025 | $27.65 | $27.75 | $27.55 | $27.60 | 1.54M |
| 12/12/2025 | $27.80 | $27.80 | $27.60 | $27.70 | 3.41M |
| 12/11/2025 | $27.50 | $27.75 | $27.50 | $27.70 | 3.50M |
| 12/10/2025 | $27.55 | $27.65 | $27.50 | $27.60 | 3.56M |
| 12/9/2025 | $27.55 | $27.65 | $27.50 | $27.55 | 3.43M |
| 12/8/2025 | $27.55 | $27.75 | $27.40 | $27.65 | 3.88M |
| 12/5/2025 | $27.80 | $27.90 | $27.50 | $27.55 | 3.51M |
| 12/4/2025 | $28.00 | $28.00 | $27.75 | $27.90 | 3.66M |
| 12/3/2025 | $27.90 | $28.00 | $27.85 | $28.00 | 2.77M |
| 12/2/2025 | $28.00 | $28.05 | $27.85 | $28.00 | 2.81M |
| 12/1/2025 | $27.75 | $28.00 | $27.70 | $27.95 | 3.89M |
| 11/28/2025 | $27.85 | $28.05 | $27.70 | $27.95 | 3.73M |
| 11/27/2025 | $27.90 | $27.95 | $27.55 | $27.85 | 4.49M |
| 11/26/2025 | $27.85 | $28.10 | $27.85 | $28.05 | 1.88M |
| 11/25/2025 | $27.80 | $27.85 | $27.55 | $27.85 | 1.96M |
| 11/24/2025 | $27.40 | $27.85 | $27.30 | $27.85 | 7.34M |
| 11/21/2025 | $28.00 | $28.00 | $27.35 | $27.35 | 4.87M |
| 11/20/2025 | $27.95 | $28.10 | $27.70 | $27.90 | 2.07M |
| 11/19/2025 | $28.10 | $28.10 | $27.70 | $27.80 | 2.61M |
| 11/18/2025 | $28.25 | $28.30 | $27.85 | $27.90 | 3.58M |
| 11/17/2025 | $28.20 | $28.45 | $28.15 | $28.45 | 3.47M |
| 11/14/2025 | $28.25 | $28.65 | $28.15 | $28.35 | 3.50M |
| 11/13/2025 | $28.45 | $28.60 | $28.30 | $28.35 | 3.33M |
| 11/12/2025 | $28.80 | $29.10 | $28.45 | $28.45 | 6.67M |
| 11/11/2025 | $28.70 | $28.85 | $28.50 | $28.60 | 6.57M |
| 11/10/2025 | $28.40 | $29.20 | $28.35 | $28.70 | 14.63M |
| 11/7/2025 | $27.65 | $28.25 | $27.60 | $28.00 | 9.60M |
| 11/6/2025 | $27.70 | $27.80 | $27.60 | $27.65 | 3.54M |
| 11/5/2025 | $27.20 | $27.50 | $27.10 | $27.50 | 2.84M |
| 11/4/2025 | $27.25 | $27.45 | $27.20 | $27.30 | 2.02M |
| 11/3/2025 | $27.35 | $27.50 | $27.25 | $27.25 | 1.98M |
| 10/31/2025 | $27.70 | $27.70 | $27.35 | $27.35 | 3.17M |
| 10/30/2025 | $27.35 | $27.70 | $27.30 | $27.65 | 3.73M |
| 10/29/2025 | $27.40 | $27.60 | $27.30 | $27.50 | 3.92M |
| 10/28/2025 | $27.80 | $27.80 | $27.40 | $27.40 | 3.04M |
| 10/27/2025 | $27.75 | $28.00 | $27.55 | $27.80 | 3.55M |
| 10/23/2025 | $27.45 | $27.65 | $27.35 | $27.60 | 1.33M |
| 10/22/2025 | $27.35 | $27.55 | $27.30 | $27.55 | 1.92M |
| 10/21/2025 | $27.45 | $27.45 | $27.30 | $27.35 | 1.29M |
| 10/20/2025 | $27.35 | $27.55 | $27.30 | $27.30 | 2.61M |
| 10/17/2025 | $27.25 | $27.50 | $27.25 | $27.35 | 1.87M |