2882.TW2882.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $76.20 | $77.50 | $74.80 | $77.40 | 30.46M |
| 1/12/2026 | $76.40 | $76.40 | $75.30 | $76.10 | 18.32M |
| 1/9/2026 | $76.50 | $76.60 | $75.20 | $75.90 | 15.02M |
| 1/8/2026 | $75.60 | $76.60 | $75.30 | $76.40 | 15.77M |
| 1/7/2026 | $76.50 | $76.50 | $74.90 | $75.60 | 16.49M |
| 1/6/2026 | $76.10 | $76.60 | $75.70 | $76.00 | 15.77M |
| 1/5/2026 | $75.00 | $76.50 | $74.50 | $76.50 | 25.06M |
| 1/2/2026 | $75.40 | $76.00 | $74.80 | $75.20 | 25.85M |
| 12/31/2025 | $75.70 | $76.20 | $75.00 | $75.80 | 37.37M |
| 12/30/2025 | $75.50 | $76.50 | $75.10 | $76.20 | 27.50M |
| 12/29/2025 | $74.70 | $76.20 | $74.20 | $76.00 | 14.49M |
| 12/26/2025 | $75.90 | $75.90 | $74.30 | $74.80 | 34.94M |
| 12/24/2025 | $77.00 | $77.30 | $75.10 | $75.90 | 43.93M |
| 12/23/2025 | $76.80 | $76.80 | $74.70 | $76.70 | 39.73M |
| 12/22/2025 | $75.80 | $76.70 | $75.60 | $76.50 | 45.71M |
| 12/19/2025 | $74.60 | $75.50 | $73.90 | $75.50 | 51.94M |
| 12/18/2025 | $73.70 | $74.80 | $72.60 | $74.40 | 55.26M |
| 12/17/2025 | $70.20 | $73.50 | $70.10 | $73.20 | 77.26M |
| 12/16/2025 | $69.70 | $70.20 | $69.20 | $70.20 | 72.93M |
| 12/15/2025 | $69.30 | $70.60 | $69.20 | $70.10 | 28.85M |
| 12/12/2025 | $69.70 | $70.40 | $69.50 | $70.10 | 34.37M |
| 12/11/2025 | $69.20 | $69.70 | $68.50 | $69.20 | 27.51M |
| 12/10/2025 | $69.10 | $69.30 | $68.00 | $68.50 | 18.02M |
| 12/9/2025 | $68.50 | $69.20 | $68.50 | $69.20 | 18.55M |
| 12/8/2025 | $68.30 | $69.00 | $67.80 | $69.00 | 16.81M |
| 12/5/2025 | $68.50 | $68.70 | $67.80 | $68.70 | 17.91M |
| 12/4/2025 | $67.50 | $69.20 | $67.40 | $69.00 | 39.01M |
| 12/3/2025 | $66.70 | $67.60 | $66.20 | $67.60 | 34.28M |
| 12/2/2025 | $65.20 | $66.60 | $65.20 | $66.60 | 41.47M |
| 12/1/2025 | $64.10 | $65.20 | $64.10 | $64.80 | 22.49M |
| 11/28/2025 | $65.20 | $65.50 | $64.20 | $64.20 | 29.39M |
| 11/27/2025 | $65.20 | $65.80 | $64.80 | $65.80 | 27.55M |
| 11/26/2025 | $65.50 | $66.00 | $65.30 | $65.80 | 18.61M |
| 11/25/2025 | $65.50 | $66.00 | $65.00 | $65.10 | 21.04M |
| 11/24/2025 | $63.80 | $65.50 | $63.80 | $65.50 | 34.95M |
| 11/21/2025 | $64.40 | $64.40 | $63.60 | $63.60 | 24.88M |
| 11/20/2025 | $64.90 | $64.90 | $64.20 | $64.70 | 24.42M |
| 11/19/2025 | $65.20 | $65.30 | $64.20 | $64.20 | 21.53M |
| 11/18/2025 | $64.80 | $65.00 | $64.40 | $64.80 | 27.49M |
| 11/17/2025 | $65.80 | $66.00 | $65.00 | $65.30 | 28.42M |
| 11/14/2025 | $65.70 | $66.50 | $65.20 | $66.00 | 35.93M |
| 11/13/2025 | $65.00 | $66.00 | $64.90 | $65.90 | 30.99M |
| 11/12/2025 | $65.30 | $65.90 | $64.90 | $64.90 | 27.74M |
| 11/11/2025 | $64.80 | $65.70 | $64.50 | $64.80 | 34.29M |
| 11/10/2025 | $63.60 | $64.40 | $63.60 | $63.80 | 14.15M |
| 11/7/2025 | $64.30 | $64.60 | $63.50 | $63.50 | 14.97M |
| 11/6/2025 | $64.60 | $65.10 | $64.00 | $64.70 | 15.44M |
| 11/5/2025 | $64.10 | $64.40 | $63.60 | $64.10 | 16.39M |
| 11/4/2025 | $64.00 | $64.80 | $64.00 | $64.60 | 12.30M |
| 11/3/2025 | $63.80 | $64.40 | $63.50 | $63.90 | 13.71M |
| 10/31/2025 | $65.20 | $65.20 | $64.00 | $64.00 | 17.34M |
| 10/30/2025 | $64.80 | $65.10 | $64.10 | $64.60 | 18.43M |
| 10/29/2025 | $65.20 | $65.40 | $64.80 | $64.80 | 11.90M |
| 10/28/2025 | $66.10 | $66.10 | $64.60 | $64.80 | 18.75M |
| 10/27/2025 | $66.50 | $66.50 | $65.60 | $65.70 | 17.33M |
| 10/23/2025 | $65.60 | $65.70 | $65.10 | $65.70 | 16.99M |
| 10/22/2025 | $65.90 | $66.20 | $65.60 | $65.70 | 13.54M |
| 10/21/2025 | $65.80 | $66.70 | $65.60 | $65.70 | 18.49M |
| 10/20/2025 | $65.60 | $66.10 | $65.10 | $65.30 | 8.40M |
| 10/17/2025 | $65.80 | $66.10 | $65.10 | $65.20 | 15.22M |
| 10/16/2025 | $66.20 | $67.10 | $65.80 | $65.80 | 23.70M |
| 10/15/2025 | $65.80 | $66.40 | $65.40 | $66.40 | 27.82M |