2812.TW2812.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.80 | $20.90 | $20.75 | $20.80 | 5.39M |
| 1/14/2026 | $20.95 | $21.00 | $20.75 | $20.80 | 9.95M |
| 1/13/2026 | $21.00 | $21.00 | $20.85 | $20.85 | 6.34M |
| 1/12/2026 | $20.90 | $21.05 | $20.80 | $20.85 | 8.28M |
| 1/9/2026 | $20.90 | $21.10 | $20.70 | $20.80 | 8.00M |
| 1/8/2026 | $20.80 | $20.85 | $20.70 | $20.80 | 8.31M |
| 1/7/2026 | $20.85 | $20.85 | $20.70 | $20.75 | 10.03M |
| 1/6/2026 | $20.95 | $21.05 | $20.80 | $20.80 | 9.64M |
| 1/5/2026 | $20.90 | $21.00 | $20.80 | $20.90 | 7.07M |
| 1/2/2026 | $20.80 | $21.00 | $20.80 | $20.90 | 4.48M |
| 12/31/2025 | $20.90 | $20.90 | $20.70 | $20.80 | 11.87M |
| 12/30/2025 | $21.00 | $21.00 | $20.85 | $20.90 | 6.79M |
| 12/29/2025 | $20.95 | $21.05 | $20.90 | $21.00 | 8.84M |
| 12/26/2025 | $21.05 | $21.10 | $20.95 | $21.00 | 9.70M |
| 12/24/2025 | $21.35 | $21.35 | $21.00 | $21.05 | 16.12M |
| 12/23/2025 | $21.55 | $21.60 | $21.25 | $21.35 | 7.87M |
| 12/22/2025 | $21.45 | $21.55 | $21.30 | $21.50 | 8.70M |
| 12/19/2025 | $21.20 | $21.65 | $21.15 | $21.45 | 13.84M |
| 12/18/2025 | $21.45 | $21.50 | $21.00 | $21.35 | 12.52M |
| 12/17/2025 | $21.15 | $21.70 | $21.15 | $21.35 | 14.71M |
| 12/16/2025 | $21.20 | $21.35 | $21.20 | $21.25 | 8.56M |
| 12/15/2025 | $21.25 | $21.40 | $21.10 | $21.35 | 7.60M |
| 12/12/2025 | $21.35 | $21.50 | $21.20 | $21.25 | 11.42M |
| 12/11/2025 | $21.15 | $21.30 | $21.05 | $21.25 | 8.05M |
| 12/10/2025 | $21.00 | $21.30 | $20.95 | $21.15 | 9.82M |
| 12/9/2025 | $21.05 | $21.05 | $20.85 | $21.00 | 6.88M |
| 12/8/2025 | $21.00 | $21.15 | $20.95 | $21.00 | 8.86M |
| 12/5/2025 | $21.05 | $21.10 | $20.90 | $20.95 | 4.09M |
| 12/4/2025 | $20.95 | $21.05 | $20.90 | $21.00 | 7.07M |
| 12/3/2025 | $20.85 | $20.95 | $20.75 | $20.90 | 3.37M |
| 12/2/2025 | $20.70 | $20.85 | $20.70 | $20.75 | 5.79M |
| 12/1/2025 | $20.90 | $21.05 | $20.65 | $20.75 | 7.08M |
| 11/28/2025 | $21.05 | $21.10 | $20.80 | $20.85 | 12.30M |
| 11/27/2025 | $21.05 | $21.20 | $21.00 | $21.05 | 3.95M |
| 11/26/2025 | $21.05 | $21.15 | $21.00 | $21.15 | 5.52M |
| 11/25/2025 | $21.10 | $21.20 | $20.95 | $21.00 | 4.49M |
| 11/24/2025 | $21.15 | $21.25 | $21.00 | $21.00 | 12.02M |
| 11/21/2025 | $21.15 | $21.20 | $20.90 | $21.00 | 7.31M |
| 11/20/2025 | $21.05 | $21.35 | $21.00 | $21.15 | 5.54M |
| 11/19/2025 | $21.00 | $21.10 | $20.85 | $21.00 | 7.24M |
| 11/18/2025 | $21.25 | $21.25 | $21.00 | $21.05 | 8.52M |
| 11/17/2025 | $21.50 | $21.55 | $21.25 | $21.35 | 6.78M |
| 11/14/2025 | $21.50 | $21.65 | $21.40 | $21.50 | 5.50M |
| 11/13/2025 | $21.55 | $21.55 | $21.50 | $21.50 | 2.38M |
| 11/12/2025 | $21.55 | $21.65 | $21.45 | $21.50 | 4.53M |
| 11/11/2025 | $21.60 | $21.70 | $21.50 | $21.55 | 3.09M |
| 11/10/2025 | $21.75 | $21.80 | $21.55 | $21.55 | 4.13M |
| 11/7/2025 | $21.70 | $21.90 | $21.65 | $21.70 | 5.51M |
| 11/6/2025 | $21.60 | $21.65 | $21.45 | $21.65 | 3.23M |
| 11/5/2025 | $21.55 | $21.55 | $21.25 | $21.55 | 6.63M |
| 11/4/2025 | $21.40 | $21.65 | $21.40 | $21.50 | 4.07M |
| 11/3/2025 | $21.40 | $21.55 | $21.30 | $21.45 | 4.32M |
| 10/31/2025 | $21.60 | $21.65 | $21.40 | $21.40 | 7.70M |
| 10/30/2025 | $21.70 | $21.75 | $21.50 | $21.60 | 8.12M |
| 10/29/2025 | $21.90 | $21.95 | $21.70 | $21.75 | 9.50M |
| 10/28/2025 | $21.95 | $22.05 | $21.85 | $21.85 | 5.44M |
| 10/27/2025 | $22.11 | $22.21 | $21.86 | $21.86 | 12.04M |
| 10/23/2025 | $22.01 | $22.11 | $21.86 | $22.06 | 8.46M |
| 10/22/2025 | $22.26 | $22.31 | $21.96 | $21.96 | 13.81M |
| 10/21/2025 | $22.46 | $22.46 | $22.21 | $22.21 | 9.58M |
| 10/20/2025 | $22.31 | $22.46 | $22.11 | $22.36 | 9.24M |
| 10/17/2025 | $22.16 | $22.31 | $22.06 | $22.21 | 4.78M |