2881.TW2881.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $94.50 | $95.10 | $93.80 | $93.80 | 19.93M |
| 1/13/2026 | $95.20 | $95.20 | $94.00 | $94.20 | 19.36M |
| 1/12/2026 | $95.60 | $95.80 | $95.00 | $95.00 | 13.61M |
| 1/9/2026 | $97.00 | $97.00 | $95.20 | $95.50 | 15.54M |
| 1/8/2026 | $96.30 | $97.10 | $96.10 | $97.00 | 9.63M |
| 1/7/2026 | $96.50 | $96.70 | $95.70 | $96.10 | 13.02M |
| 1/6/2026 | $97.30 | $97.70 | $96.30 | $96.40 | 12.56M |
| 1/5/2026 | $95.60 | $97.30 | $95.30 | $97.20 | 13.48M |
| 1/2/2026 | $96.20 | $97.00 | $95.50 | $95.60 | 13.13M |
| 12/31/2025 | $97.00 | $97.40 | $96.10 | $96.10 | 12.62M |
| 12/30/2025 | $97.60 | $97.80 | $96.80 | $97.00 | 9.06M |
| 12/29/2025 | $96.90 | $98.30 | $96.80 | $98.20 | 6.62M |
| 12/26/2025 | $98.10 | $98.30 | $97.00 | $97.00 | 12.52M |
| 12/24/2025 | $98.40 | $98.80 | $97.90 | $98.00 | 15.68M |
| 12/23/2025 | $98.50 | $98.60 | $96.70 | $98.10 | 16.04M |
| 12/22/2025 | $97.90 | $98.50 | $97.80 | $98.20 | 20.76M |
| 12/19/2025 | $96.60 | $97.60 | $96.30 | $97.30 | 21.42M |
| 12/18/2025 | $97.60 | $97.60 | $95.80 | $96.80 | 24.12M |
| 12/17/2025 | $96.00 | $97.90 | $96.00 | $97.30 | 33.74M |
| 12/16/2025 | $95.00 | $96.20 | $94.80 | $96.00 | 27.66M |
| 12/15/2025 | $96.00 | $96.60 | $95.30 | $95.60 | 15.16M |
| 12/12/2025 | $95.80 | $97.20 | $95.50 | $96.80 | 21.68M |
| 12/11/2025 | $95.70 | $96.00 | $94.40 | $95.10 | 11.64M |
| 12/10/2025 | $96.30 | $96.80 | $94.70 | $95.20 | 12.06M |
| 12/9/2025 | $95.30 | $96.30 | $95.20 | $96.30 | 16.63M |
| 12/8/2025 | $94.60 | $95.50 | $94.00 | $95.50 | 15.76M |
| 12/5/2025 | $94.90 | $94.90 | $93.60 | $94.90 | 11.79M |
| 12/4/2025 | $93.10 | $94.90 | $93.00 | $94.70 | 25.43M |
| 12/3/2025 | $92.20 | $93.10 | $91.70 | $93.10 | 17.02M |
| 12/2/2025 | $92.70 | $92.70 | $91.40 | $92.10 | 26.39M |
| 12/1/2025 | $92.50 | $93.70 | $91.80 | $91.80 | 14.15M |
| 11/28/2025 | $93.20 | $94.10 | $92.50 | $92.60 | 21.21M |
| 11/27/2025 | $92.70 | $94.50 | $92.10 | $93.90 | 50.83M |
| 11/26/2025 | $93.90 | $94.60 | $92.90 | $93.20 | 58.02M |
| 11/25/2025 | $91.80 | $94.00 | $91.00 | $92.90 | 77.04M |
| 11/24/2025 | $89.50 | $93.00 | $89.00 | $92.00 | 100.14M |
| 11/21/2025 | $88.40 | $90.30 | $88.40 | $88.70 | 75.93M |
| 11/20/2025 | $89.10 | $90.60 | $89.10 | $89.30 | 66.34M |
| 11/19/2025 | $89.60 | $90.70 | $88.10 | $88.10 | 74.34M |
| 11/18/2025 | $91.20 | $92.80 | $89.50 | $89.50 | 62.15M |
| 11/17/2025 | $93.60 | $93.60 | $91.50 | $91.80 | 49.17M |
| 11/14/2025 | $93.40 | $94.20 | $93.00 | $93.30 | 35.54M |
| 11/13/2025 | $92.50 | $94.40 | $92.20 | $94.00 | 54.35M |
| 11/12/2025 | $91.50 | $92.30 | $91.50 | $91.70 | 14.26M |
| 11/11/2025 | $91.40 | $92.50 | $91.00 | $91.00 | 18.25M |
| 11/10/2025 | $90.50 | $91.40 | $90.20 | $90.60 | 8.36M |
| 11/7/2025 | $91.10 | $91.20 | $90.40 | $90.50 | 8.94M |
| 11/6/2025 | $91.80 | $92.00 | $90.90 | $91.80 | 12.16M |
| 11/5/2025 | $91.50 | $91.60 | $90.60 | $90.60 | 16.02M |
| 11/4/2025 | $92.40 | $93.00 | $92.00 | $92.50 | 16.29M |
| 11/3/2025 | $91.20 | $92.10 | $90.90 | $92.00 | 14.16M |
| 10/31/2025 | $92.50 | $92.50 | $91.20 | $91.20 | 11.45M |
| 10/30/2025 | $92.80 | $92.80 | $91.10 | $92.40 | 13.07M |
| 10/29/2025 | $91.10 | $92.00 | $91.10 | $91.80 | 8.52M |
| 10/28/2025 | $91.80 | $91.90 | $90.80 | $90.90 | 14.84M |
| 10/27/2025 | $92.80 | $92.80 | $91.80 | $92.10 | 17.87M |
| 10/23/2025 | $91.10 | $92.00 | $90.80 | $91.90 | 13.09M |
| 10/22/2025 | $91.20 | $91.60 | $90.80 | $91.60 | 15.59M |
| 10/21/2025 | $89.60 | $91.70 | $89.60 | $90.60 | 24.39M |
| 10/20/2025 | $90.10 | $90.10 | $88.90 | $89.10 | 9.61M |
| 10/17/2025 | $89.50 | $90.20 | $89.30 | $89.50 | 16.81M |
| 10/16/2025 | $89.80 | $90.80 | $89.60 | $89.80 | 26.57M |