2850.TW2850.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $117.00 | $118.00 | $116.00 | $116.00 | 140,580 |
| 1/14/2026 | $116.50 | $117.00 | $116.50 | $117.00 | 185,330 |
| 1/13/2026 | $116.50 | $116.50 | $115.50 | $115.50 | 156,719 |
| 1/12/2026 | $116.00 | $116.50 | $115.00 | $116.00 | 285,245 |
| 1/9/2026 | $116.50 | $117.00 | $115.50 | $117.00 | 232,475 |
| 1/8/2026 | $116.00 | $116.50 | $115.50 | $116.00 | 283,304 |
| 1/7/2026 | $115.50 | $116.50 | $115.00 | $115.50 | 221,163 |
| 1/6/2026 | $116.00 | $116.50 | $115.50 | $115.50 | 269,220 |
| 1/5/2026 | $116.50 | $117.00 | $115.50 | $116.00 | 297,833 |
| 1/2/2026 | $117.50 | $117.50 | $116.50 | $116.50 | 249,961 |
| 12/31/2025 | $116.50 | $117.50 | $116.50 | $117.50 | 138,598 |
| 12/30/2025 | $117.50 | $117.50 | $116.50 | $116.50 | 117,071 |
| 12/29/2025 | $116.00 | $117.50 | $116.00 | $117.50 | 204,301 |
| 12/26/2025 | $117.00 | $117.50 | $116.00 | $116.00 | 272,987 |
| 12/24/2025 | $118.50 | $118.50 | $117.00 | $117.00 | 143,029 |
| 12/23/2025 | $118.00 | $118.50 | $117.50 | $118.00 | 208,480 |
| 12/22/2025 | $117.50 | $118.50 | $117.50 | $118.00 | 166,279 |
| 12/19/2025 | $118.00 | $119.00 | $117.50 | $117.50 | 371,773 |
| 12/18/2025 | $121.50 | $121.50 | $118.50 | $118.50 | 339,398 |
| 12/17/2025 | $119.50 | $122.00 | $119.00 | $121.50 | 552,440 |
| 12/16/2025 | $118.50 | $119.50 | $118.00 | $119.00 | 342,018 |
| 12/15/2025 | $119.00 | $120.00 | $118.50 | $120.00 | 254,460 |
| 12/12/2025 | $119.50 | $119.50 | $118.50 | $119.00 | 202,504 |
| 12/11/2025 | $117.00 | $119.00 | $117.00 | $118.50 | 261,788 |
| 12/10/2025 | $117.00 | $118.00 | $117.00 | $117.00 | 129,198 |
| 12/9/2025 | $116.50 | $117.50 | $116.50 | $116.50 | 165,329 |
| 12/8/2025 | $117.00 | $117.50 | $116.50 | $116.50 | 139,597 |
| 12/5/2025 | $116.00 | $117.00 | $116.00 | $116.50 | 110,290 |
| 12/4/2025 | $116.00 | $117.00 | $116.00 | $116.50 | 114,597 |
| 12/3/2025 | $117.00 | $117.00 | $116.00 | $116.00 | 178,585 |
| 12/2/2025 | $117.50 | $118.00 | $116.50 | $117.00 | 115,858 |
| 12/1/2025 | $117.00 | $118.00 | $117.00 | $117.50 | 71,357 |
| 11/28/2025 | $118.50 | $118.50 | $117.50 | $117.50 | 147,633 |
| 11/27/2025 | $117.00 | $118.50 | $117.00 | $118.50 | 168,337 |
| 11/26/2025 | $117.50 | $117.50 | $116.50 | $117.50 | 94,303 |
| 11/25/2025 | $118.00 | $118.00 | $116.00 | $116.50 | 114,007 |
| 11/24/2025 | $116.00 | $118.00 | $116.00 | $118.00 | 354,208 |
| 11/21/2025 | $117.00 | $117.00 | $115.50 | $116.50 | 244,504 |
| 11/20/2025 | $115.00 | $117.00 | $115.00 | $116.00 | 155,852 |
| 11/19/2025 | $117.00 | $117.00 | $114.00 | $115.00 | 137,769 |
| 11/18/2025 | $116.00 | $116.00 | $114.50 | $114.50 | 212,326 |
| 11/17/2025 | $116.00 | $117.50 | $116.00 | $116.50 | 111,084 |
| 11/14/2025 | $117.50 | $117.50 | $116.00 | $116.00 | 191,259 |
| 11/13/2025 | $116.00 | $118.00 | $116.00 | $117.50 | 330,398 |
| 11/12/2025 | $114.50 | $116.50 | $114.50 | $116.50 | 175,799 |
| 11/11/2025 | $114.50 | $116.00 | $114.50 | $115.00 | 304,467 |
| 11/10/2025 | $116.00 | $116.00 | $112.00 | $114.50 | 1.04M |
| 11/7/2025 | $117.00 | $117.50 | $116.00 | $117.50 | 344,708 |
| 11/6/2025 | $114.50 | $117.00 | $114.50 | $117.00 | 418,965 |
| 11/5/2025 | $113.00 | $114.50 | $112.50 | $113.50 | 216,215 |
| 11/4/2025 | $113.00 | $114.00 | $113.00 | $113.50 | 177,205 |
| 11/3/2025 | $113.00 | $114.00 | $112.50 | $112.50 | 219,714 |
| 10/31/2025 | $114.00 | $114.00 | $112.50 | $112.50 | 207,066 |
| 10/30/2025 | $114.50 | $115.00 | $113.00 | $113.00 | 186,409 |
| 10/29/2025 | $114.00 | $115.00 | $114.00 | $114.00 | 150,294 |
| 10/28/2025 | $115.00 | $115.00 | $114.00 | $114.00 | 90,280 |
| 10/27/2025 | $115.50 | $115.50 | $113.50 | $114.50 | 384,039 |
| 10/23/2025 | $115.00 | $116.00 | $115.00 | $115.00 | 55,960 |
| 10/22/2025 | $115.00 | $116.00 | $115.00 | $115.00 | 98,587 |
| 10/21/2025 | $117.00 | $117.00 | $115.00 | $115.00 | 225,077 |
| 10/20/2025 | $117.00 | $117.00 | $115.50 | $116.00 | 193,193 |
| 10/17/2025 | $117.00 | $117.00 | $116.00 | $116.00 | 215,741 |