2855.TW2855.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.50 | $27.60 | $27.25 | $27.45 | 2.36M |
| 1/14/2026 | $27.20 | $27.65 | $26.90 | $27.50 | 6.13M |
| 1/13/2026 | $26.85 | $27.60 | $26.45 | $27.15 | 10.09M |
| 1/12/2026 | $26.75 | $26.90 | $26.50 | $26.65 | 5.66M |
| 1/9/2026 | $27.05 | $27.05 | $26.00 | $26.50 | 10.48M |
| 1/8/2026 | $25.55 | $27.15 | $25.55 | $26.80 | 20.76M |
| 1/7/2026 | $24.90 | $25.20 | $24.85 | $25.10 | 4.53M |
| 1/6/2026 | $24.50 | $25.00 | $24.35 | $24.90 | 5.00M |
| 1/5/2026 | $24.00 | $24.45 | $23.85 | $24.40 | 3.80M |
| 1/2/2026 | $23.90 | $24.00 | $23.80 | $23.80 | 1.81M |
| 12/31/2025 | $24.00 | $24.05 | $23.85 | $23.90 | 1.73M |
| 12/30/2025 | $24.10 | $24.10 | $23.85 | $23.90 | 862,660 |
| 12/29/2025 | $23.90 | $24.10 | $23.90 | $24.10 | 1.15M |
| 12/26/2025 | $24.00 | $24.10 | $23.80 | $23.90 | 2.43M |
| 12/24/2025 | $24.20 | $24.30 | $24.00 | $24.00 | 2.74M |
| 12/23/2025 | $24.35 | $24.40 | $24.10 | $24.20 | 1.35M |
| 12/22/2025 | $24.45 | $24.45 | $24.30 | $24.35 | 1.16M |
| 12/19/2025 | $24.05 | $24.50 | $24.05 | $24.30 | 2.31M |
| 12/18/2025 | $24.15 | $24.20 | $23.90 | $24.00 | 1.92M |
| 12/17/2025 | $24.30 | $24.50 | $24.05 | $24.05 | 2.41M |
| 12/16/2025 | $24.15 | $24.20 | $24.00 | $24.15 | 2.39M |
| 12/15/2025 | $24.10 | $24.45 | $24.10 | $24.30 | 1.26M |
| 12/12/2025 | $24.35 | $24.45 | $24.30 | $24.35 | 1.19M |
| 12/11/2025 | $24.55 | $24.55 | $24.20 | $24.20 | 2.79M |
| 12/10/2025 | $24.70 | $24.75 | $24.40 | $24.45 | 2.00M |
| 12/9/2025 | $24.65 | $24.85 | $24.55 | $24.75 | 1.42M |
| 12/8/2025 | $24.55 | $24.80 | $24.40 | $24.75 | 2.18M |
| 12/5/2025 | $24.95 | $24.95 | $24.20 | $24.50 | 9.44M |
| 12/4/2025 | $24.85 | $25.30 | $24.85 | $25.30 | 4.65M |
| 12/3/2025 | $24.95 | $25.05 | $24.70 | $24.85 | 1.74M |
| 12/2/2025 | $24.55 | $24.85 | $24.55 | $24.80 | 2.04M |
| 12/1/2025 | $24.65 | $24.85 | $24.40 | $24.50 | 1.59M |
| 11/28/2025 | $24.85 | $24.85 | $24.45 | $24.50 | 2.38M |
| 11/27/2025 | $24.55 | $24.90 | $24.45 | $24.75 | 1.81M |
| 11/26/2025 | $24.25 | $24.55 | $24.25 | $24.50 | 2.34M |
| 11/25/2025 | $24.25 | $24.30 | $24.00 | $24.10 | 1.82M |
| 11/24/2025 | $24.35 | $24.55 | $24.05 | $24.05 | 4.00M |
| 11/21/2025 | $24.20 | $24.45 | $24.00 | $24.15 | 1.60M |
| 11/20/2025 | $24.05 | $24.65 | $24.05 | $24.50 | 3.39M |
| 11/19/2025 | $24.05 | $24.05 | $23.80 | $23.80 | 2.07M |
| 11/18/2025 | $24.30 | $24.40 | $23.80 | $23.85 | 4.31M |
| 11/17/2025 | $24.95 | $25.15 | $24.40 | $24.55 | 3.32M |
| 11/14/2025 | $24.60 | $25.05 | $24.30 | $24.75 | 4.71M |
| 11/13/2025 | $24.90 | $25.10 | $24.80 | $24.80 | 3.82M |
| 11/12/2025 | $24.50 | $25.00 | $24.45 | $24.90 | 4.44M |
| 11/11/2025 | $24.75 | $24.80 | $24.40 | $24.40 | 2.94M |
| 11/10/2025 | $24.60 | $24.70 | $24.35 | $24.60 | 3.85M |
| 11/7/2025 | $24.50 | $24.80 | $24.35 | $24.35 | 9.39M |
| 11/6/2025 | $23.80 | $24.10 | $23.80 | $24.05 | 1.70M |
| 11/5/2025 | $23.80 | $23.80 | $23.50 | $23.65 | 2.97M |
| 11/4/2025 | $24.30 | $24.60 | $23.95 | $23.95 | 4.03M |
| 11/3/2025 | $23.90 | $24.15 | $23.85 | $24.10 | 2.67M |
| 10/31/2025 | $23.95 | $24.00 | $23.60 | $23.70 | 1.66M |
| 10/30/2025 | $24.30 | $24.30 | $23.70 | $23.85 | 3.18M |
| 10/29/2025 | $24.05 | $24.40 | $24.05 | $24.25 | 2.01M |
| 10/28/2025 | $24.25 | $24.30 | $23.95 | $24.00 | 1.30M |
| 10/27/2025 | $24.20 | $24.25 | $24.00 | $24.25 | 2.91M |
| 10/23/2025 | $24.00 | $24.05 | $23.75 | $24.00 | 2.46M |
| 10/22/2025 | $24.10 | $24.25 | $24.00 | $24.20 | 2.09M |
| 10/21/2025 | $23.95 | $24.25 | $23.95 | $24.20 | 3.31M |
| 10/20/2025 | $24.00 | $24.20 | $23.70 | $23.95 | 2.69M |
| 10/17/2025 | $23.75 | $23.85 | $23.35 | $23.80 | 4.61M |