2739.TW2739.TWTAI
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $33.35 | $33.35 | $32.75 | $32.95 | 157,834 |
| 3/2/2026 | $34.25 | $34.25 | $33.15 | $33.35 | 86,788 |
| 2/26/2026 | $33.60 | $33.80 | $33.45 | $33.65 | 143,115 |
| 2/25/2026 | $33.75 | $33.75 | $33.55 | $33.70 | 87,684 |
| 2/24/2026 | $34.00 | $34.05 | $33.70 | $33.75 | 103,095 |
| 2/23/2026 | $34.00 | $34.00 | $33.35 | $34.00 | 71,562 |
| 2/11/2026 | $33.90 | $34.65 | $33.80 | $33.85 | 101,941 |
| 2/10/2026 | $34.00 | $34.20 | $33.75 | $33.90 | 78,155 |
| 2/9/2026 | $34.05 | $34.60 | $33.95 | $34.00 | 54,585 |
| 2/6/2026 | $34.90 | $34.90 | $33.70 | $34.00 | 182,745 |
| 2/5/2026 | $34.50 | $36.20 | $34.50 | $34.90 | 547,407 |
| 2/4/2026 | $33.85 | $34.35 | $33.70 | $33.95 | 74,251 |
| 2/3/2026 | $34.00 | $34.00 | $33.70 | $34.00 | 73,554 |
| 2/2/2026 | $33.60 | $34.00 | $33.30 | $34.00 | 69,960 |
| 1/30/2026 | $33.65 | $33.75 | $33.55 | $33.65 | 113,253 |
| 1/29/2026 | $34.00 | $34.30 | $33.85 | $34.00 | 82,010 |
| 1/28/2026 | $34.15 | $34.30 | $33.80 | $33.90 | 100,974 |
| 1/27/2026 | $34.50 | $34.50 | $34.15 | $34.25 | 64,642 |
| 1/26/2026 | $34.40 | $34.80 | $34.35 | $34.80 | 44,059 |
| 1/23/2026 | $34.50 | $35.45 | $34.30 | $34.60 | 180,628 |
| 1/22/2026 | $33.65 | $34.55 | $33.50 | $34.30 | 189,135 |
| 1/21/2026 | $34.10 | $34.10 | $33.60 | $33.65 | 148,605 |
| 1/20/2026 | $34.35 | $34.45 | $34.10 | $34.10 | 180,935 |
| 1/19/2026 | $34.60 | $34.80 | $34.35 | $34.45 | 199,102 |
| 1/16/2026 | $34.95 | $34.95 | $34.65 | $34.65 | 155,030 |
| 1/15/2026 | $35.00 | $35.10 | $34.85 | $34.85 | 69,742 |
| 1/14/2026 | $35.00 | $35.20 | $34.90 | $34.95 | 72,011 |
| 1/13/2026 | $35.05 | $35.20 | $34.90 | $34.90 | 130,541 |
| 1/12/2026 | $35.30 | $35.35 | $35.05 | $35.05 | 49,095 |
| 1/9/2026 | $35.05 | $35.50 | $35.00 | $35.20 | 54,566 |
| 1/8/2026 | $35.10 | $35.50 | $35.10 | $35.30 | 29,876 |
| 1/7/2026 | $35.20 | $35.30 | $34.80 | $35.10 | 70,636 |
| 1/6/2026 | $36.00 | $36.00 | $35.20 | $35.20 | 82,218 |
| 1/5/2026 | $36.15 | $36.15 | $35.40 | $35.70 | 87,613 |
| 1/2/2026 | $36.15 | $36.60 | $36.05 | $36.15 | 70,816 |
| 12/31/2025 | $35.70 | $36.20 | $35.70 | $35.95 | 39,621 |
| 12/30/2025 | $35.70 | $36.00 | $35.70 | $36.00 | 13,064 |
| 12/29/2025 | $35.80 | $36.05 | $35.70 | $35.90 | 33,648 |
| 12/26/2025 | $35.40 | $35.80 | $35.40 | $35.50 | 31,781 |
| 12/24/2025 | $35.65 | $35.90 | $35.30 | $35.50 | 26,113 |
| 12/23/2025 | $35.65 | $35.95 | $35.60 | $35.60 | 22,061 |
| 12/22/2025 | $35.45 | $36.10 | $35.45 | $35.95 | 54,337 |
| 12/19/2025 | $35.75 | $36.05 | $35.65 | $35.90 | 83,338 |
| 12/18/2025 | $35.90 | $35.90 | $35.50 | $35.65 | 21,226 |
| 12/17/2025 | $35.30 | $35.90 | $35.30 | $35.60 | 10,200 |
| 12/16/2025 | $35.50 | $35.60 | $35.20 | $35.35 | 66,240 |
| 12/15/2025 | $35.10 | $35.70 | $35.05 | $35.35 | 27,238 |
| 12/12/2025 | $35.40 | $35.80 | $35.25 | $35.60 | 45,227 |
| 12/11/2025 | $35.50 | $35.60 | $35.15 | $35.15 | 62,932 |
| 12/10/2025 | $35.60 | $35.65 | $35.45 | $35.45 | 19,213 |
| 12/9/2025 | $35.50 | $35.70 | $35.35 | $35.55 | 20,718 |
| 12/8/2025 | $35.55 | $36.00 | $35.15 | $35.50 | 62,245 |
| 12/5/2025 | $36.10 | $36.10 | $35.60 | $35.70 | 11,725 |
| 12/4/2025 | $35.70 | $35.70 | $35.30 | $35.55 | 13,516 |