2880.TW2880.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.40 | $33.00 | $32.35 | $32.85 | 10.20M |
| 1/14/2026 | $32.30 | $32.50 | $32.00 | $32.40 | 8.42M |
| 1/13/2026 | $32.35 | $32.35 | $31.85 | $32.00 | 12.00M |
| 1/12/2026 | $31.85 | $32.20 | $31.70 | $32.10 | 8.93M |
| 1/9/2026 | $31.60 | $31.95 | $31.60 | $31.85 | 5.30M |
| 1/8/2026 | $31.25 | $31.70 | $31.25 | $31.50 | 7.35M |
| 1/7/2026 | $31.80 | $31.85 | $31.40 | $31.45 | 7.20M |
| 1/6/2026 | $31.80 | $31.95 | $31.60 | $31.60 | 9.49M |
| 1/5/2026 | $31.25 | $32.15 | $31.15 | $31.80 | 11.13M |
| 1/2/2026 | $31.10 | $31.70 | $31.05 | $31.50 | 9.84M |
| 12/31/2025 | $31.60 | $31.60 | $31.00 | $31.00 | 11.24M |
| 12/30/2025 | $32.30 | $32.30 | $31.60 | $31.60 | 10.17M |
| 12/29/2025 | $32.00 | $32.50 | $31.80 | $32.35 | 22.89M |
| 12/26/2025 | $31.80 | $32.45 | $31.45 | $32.35 | 53.91M |
| 12/24/2025 | $31.75 | $32.00 | $31.35 | $32.00 | 52.84M |
| 12/23/2025 | $31.80 | $32.35 | $31.50 | $32.00 | 49.18M |
| 12/22/2025 | $31.80 | $32.20 | $31.65 | $31.90 | 45.81M |
| 12/19/2025 | $31.70 | $32.50 | $31.50 | $31.90 | 50.74M |
| 12/18/2025 | $31.70 | $31.95 | $31.35 | $31.70 | 29.96M |
| 12/17/2025 | $31.35 | $31.90 | $31.20 | $31.80 | 25.15M |
| 12/16/2025 | $30.75 | $31.45 | $30.70 | $31.35 | 22.82M |
| 12/15/2025 | $30.85 | $31.20 | $30.55 | $31.20 | 12.35M |
| 12/12/2025 | $31.00 | $31.10 | $30.70 | $30.95 | 10.37M |
| 12/11/2025 | $30.55 | $30.90 | $30.30 | $30.75 | 8.05M |
| 12/10/2025 | $30.50 | $30.65 | $30.45 | $30.55 | 5.35M |
| 12/9/2025 | $30.55 | $30.85 | $30.50 | $30.70 | 5.70M |
| 12/8/2025 | $30.80 | $31.20 | $30.20 | $30.55 | 12.63M |
| 12/5/2025 | $30.65 | $30.80 | $30.45 | $30.80 | 8.97M |
| 12/4/2025 | $30.30 | $30.75 | $30.20 | $30.75 | 13.91M |
| 12/3/2025 | $30.20 | $30.30 | $30.00 | $30.25 | 12.53M |
| 12/2/2025 | $29.50 | $30.20 | $29.40 | $30.20 | 25.96M |
| 12/1/2025 | $29.05 | $29.50 | $29.05 | $29.45 | 12.41M |
| 11/28/2025 | $29.10 | $29.45 | $29.10 | $29.45 | 9.81M |
| 11/27/2025 | $28.95 | $29.30 | $28.90 | $29.10 | 7.93M |
| 11/26/2025 | $29.15 | $29.45 | $29.10 | $29.20 | 7.73M |
| 11/25/2025 | $29.75 | $29.75 | $28.80 | $29.00 | 14.52M |
| 11/24/2025 | $29.30 | $29.80 | $29.15 | $29.50 | 29.71M |
| 11/21/2025 | $29.00 | $29.45 | $28.60 | $29.20 | 17.69M |
| 11/20/2025 | $28.60 | $28.95 | $28.40 | $28.80 | 8.57M |
| 11/19/2025 | $28.75 | $28.80 | $28.35 | $28.35 | 12.19M |
| 11/18/2025 | $28.70 | $28.95 | $28.50 | $28.55 | 16.82M |
| 11/17/2025 | $28.85 | $29.10 | $28.70 | $28.95 | 12.95M |
| 11/14/2025 | $29.20 | $29.25 | $28.90 | $29.00 | 8.89M |
| 11/13/2025 | $29.20 | $29.40 | $29.20 | $29.20 | 6.46M |
| 11/12/2025 | $30.00 | $30.00 | $29.25 | $29.25 | 17.06M |
| 11/11/2025 | $29.50 | $29.80 | $29.50 | $29.80 | 9.39M |
| 11/10/2025 | $29.75 | $29.85 | $29.60 | $29.65 | 8.30M |
| 11/7/2025 | $29.90 | $29.90 | $29.60 | $29.75 | 6.68M |
| 11/6/2025 | $29.85 | $29.90 | $29.40 | $29.60 | 8.85M |
| 11/5/2025 | $29.40 | $29.70 | $29.10 | $29.70 | 11.11M |
| 11/4/2025 | $29.40 | $29.65 | $29.35 | $29.60 | 8.44M |
| 11/3/2025 | $29.15 | $29.50 | $29.10 | $29.40 | 6.45M |
| 10/31/2025 | $29.65 | $29.70 | $29.15 | $29.20 | 9.43M |
| 10/30/2025 | $29.70 | $29.70 | $29.20 | $29.30 | 15.50M |
| 10/29/2025 | $29.45 | $29.70 | $29.35 | $29.55 | 10.95M |
| 10/28/2025 | $29.95 | $29.95 | $29.45 | $29.45 | 8.22M |
| 10/27/2025 | $29.95 | $30.00 | $29.50 | $29.75 | 11.99M |
| 10/23/2025 | $29.70 | $29.90 | $29.70 | $29.85 | 11.26M |
| 10/22/2025 | $29.80 | $30.00 | $29.65 | $29.80 | 12.66M |
| 10/21/2025 | $29.90 | $29.90 | $29.45 | $29.65 | 4.50M |
| 10/20/2025 | $29.80 | $29.85 | $29.45 | $29.70 | 6.62M |
| 10/17/2025 | $29.95 | $29.95 | $29.65 | $29.75 | 11.06M |