2645.TW2645.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $151.00 | $155.00 | $149.00 | $155.00 | 2.60M |
| 1/14/2026 | $151.00 | $151.50 | $149.50 | $150.50 | 1.69M |
| 1/13/2026 | $150.00 | $152.00 | $146.00 | $150.00 | 3.67M |
| 1/12/2026 | $145.00 | $149.50 | $143.50 | $147.50 | 2.70M |
| 1/9/2026 | $153.00 | $153.50 | $144.00 | $145.00 | 4.96M |
| 1/8/2026 | $144.50 | $151.50 | $144.50 | $151.00 | 5.41M |
| 1/7/2026 | $146.00 | $147.00 | $143.00 | $144.00 | 1.45M |
| 1/6/2026 | $145.00 | $148.00 | $144.00 | $146.00 | 2.28M |
| 1/5/2026 | $144.00 | $148.00 | $143.50 | $144.00 | 1.79M |
| 1/2/2026 | $142.00 | $144.50 | $141.50 | $143.50 | 1.18M |
| 12/31/2025 | $143.00 | $143.00 | $140.50 | $142.00 | 1.43M |
| 12/30/2025 | $149.50 | $151.00 | $143.00 | $143.00 | 3.39M |
| 12/29/2025 | $149.50 | $151.00 | $147.50 | $148.50 | 2.16M |
| 12/26/2025 | $148.00 | $150.00 | $146.00 | $147.50 | 5.04M |
| 12/24/2025 | $147.50 | $149.50 | $146.00 | $146.50 | 4.83M |
| 12/23/2025 | $146.00 | $148.50 | $144.50 | $147.00 | 6.11M |
| 12/22/2025 | $145.50 | $147.50 | $143.50 | $145.00 | 5.22M |
| 12/19/2025 | $140.00 | $147.00 | $138.50 | $144.00 | 6.26M |
| 12/18/2025 | $140.00 | $140.50 | $137.50 | $138.00 | 1.37M |
| 12/17/2025 | $142.00 | $143.50 | $140.00 | $140.00 | 1.52M |
| 12/16/2025 | $145.50 | $145.50 | $141.50 | $142.00 | 1.68M |
| 12/15/2025 | $141.00 | $148.00 | $140.00 | $145.00 | 3.46M |
| 12/12/2025 | $142.50 | $145.00 | $140.50 | $140.50 | 1.38M |
| 12/11/2025 | $142.50 | $145.00 | $141.50 | $141.50 | 1.13M |
| 12/10/2025 | $143.50 | $146.50 | $141.00 | $142.00 | 1.46M |
| 12/9/2025 | $146.50 | $147.50 | $143.00 | $143.00 | 1.83M |
| 12/8/2025 | $150.00 | $150.00 | $144.00 | $146.00 | 2.06M |
| 12/5/2025 | $146.50 | $149.50 | $146.50 | $148.00 | 1.41M |
| 12/4/2025 | $147.00 | $151.00 | $146.00 | $146.50 | 2.14M |
| 12/3/2025 | $144.00 | $147.00 | $142.50 | $146.00 | 1.80M |
| 12/2/2025 | $146.50 | $147.00 | $143.50 | $144.00 | 2.02M |
| 12/1/2025 | $148.00 | $149.00 | $145.00 | $147.00 | 1.67M |
| 11/28/2025 | $153.00 | $153.00 | $146.50 | $147.50 | 4.92M |
| 11/27/2025 | $158.00 | $159.00 | $151.50 | $153.50 | 7.88M |
| 11/26/2025 | $155.00 | $163.00 | $154.00 | $156.00 | 20.54M |
| 11/25/2025 | $145.50 | $155.00 | $144.50 | $149.50 | 6.88M |
| 11/24/2025 | $138.00 | $144.50 | $138.00 | $143.00 | 3.49M |
| 11/21/2025 | $138.00 | $140.50 | $136.00 | $137.00 | 1.20M |
| 11/20/2025 | $137.50 | $141.00 | $137.50 | $140.00 | 1.57M |
| 11/19/2025 | $136.00 | $139.00 | $136.00 | $137.50 | 1.94M |
| 11/18/2025 | $137.50 | $139.00 | $133.50 | $135.50 | 1.82M |
| 11/17/2025 | $139.00 | $139.50 | $136.50 | $137.50 | 1.19M |
| 11/14/2025 | $139.50 | $142.50 | $137.50 | $138.50 | 1.77M |
| 11/13/2025 | $143.50 | $143.50 | $139.00 | $141.00 | 2.25M |
| 11/12/2025 | $143.50 | $144.00 | $140.50 | $143.50 | 1.96M |
| 11/11/2025 | $146.00 | $147.00 | $141.50 | $142.00 | 1.51M |
| 11/10/2025 | $146.50 | $147.00 | $141.50 | $146.00 | 1.82M |
| 11/7/2025 | $155.50 | $155.50 | $145.50 | $145.50 | 4.69M |
| 11/6/2025 | $153.00 | $157.00 | $152.00 | $156.50 | 3.10M |
| 11/5/2025 | $151.50 | $157.50 | $150.50 | $152.00 | 5.13M |
| 11/4/2025 | $153.50 | $160.50 | $151.00 | $154.00 | 10.02M |
| 11/3/2025 | $148.00 | $154.00 | $148.00 | $151.00 | 3.15M |
| 10/31/2025 | $148.50 | $149.50 | $147.50 | $148.00 | 1.08M |
| 10/30/2025 | $148.00 | $149.00 | $145.00 | $147.00 | 1.17M |
| 10/29/2025 | $152.00 | $152.50 | $146.50 | $148.00 | 2.45M |
| 10/28/2025 | $153.00 | $154.50 | $151.00 | $151.00 | 1.02M |
| 10/27/2025 | $157.00 | $157.00 | $151.00 | $153.00 | 1.23M |
| 10/23/2025 | $152.50 | $155.50 | $151.00 | $154.00 | 1.57M |
| 10/22/2025 | $153.50 | $155.50 | $152.00 | $153.00 | 1.42M |
| 10/21/2025 | $154.00 | $154.50 | $150.00 | $153.00 | 1.87M |
| 10/20/2025 | $154.50 | $157.00 | $153.00 | $153.00 | 1.59M |
| 10/17/2025 | $155.50 | $156.00 | $152.50 | $153.00 | 1.43M |