2884.TW2884.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.45 | $32.70 | $32.45 | $32.55 | 21.86M |
| 1/14/2026 | $32.50 | $32.65 | $32.30 | $32.30 | 29.00M |
| 1/13/2026 | $32.60 | $32.60 | $32.40 | $32.40 | 26.28M |
| 1/12/2026 | $32.60 | $32.70 | $32.50 | $32.50 | 29.14M |
| 1/9/2026 | $32.85 | $33.05 | $32.65 | $32.85 | 22.94M |
| 1/8/2026 | $33.20 | $33.40 | $32.80 | $32.80 | 40.41M |
| 1/7/2026 | $33.75 | $33.75 | $33.20 | $33.25 | 44.42M |
| 1/6/2026 | $33.90 | $34.05 | $33.65 | $33.70 | 34.56M |
| 1/5/2026 | $33.95 | $34.20 | $33.70 | $33.85 | 55.30M |
| 1/2/2026 | $33.80 | $34.10 | $33.40 | $34.10 | 61.73M |
| 12/31/2025 | $33.85 | $34.05 | $33.40 | $33.75 | 59.99M |
| 12/30/2025 | $33.55 | $34.15 | $33.20 | $33.85 | 60.57M |
| 12/29/2025 | $33.95 | $33.95 | $33.60 | $33.65 | 33.78M |
| 12/26/2025 | $33.65 | $34.15 | $33.20 | $34.15 | 91.77M |
| 12/24/2025 | $33.15 | $33.95 | $32.85 | $33.95 | 107.42M |
| 12/23/2025 | $33.20 | $33.55 | $32.75 | $33.55 | 105.96M |
| 12/22/2025 | $33.45 | $33.60 | $33.10 | $33.30 | 112.98M |
| 12/19/2025 | $33.20 | $33.70 | $32.90 | $33.55 | 140.16M |
| 12/18/2025 | $33.80 | $34.20 | $32.90 | $33.25 | 76.42M |
| 12/17/2025 | $33.20 | $33.80 | $33.10 | $33.50 | 66.95M |
| 12/16/2025 | $33.00 | $33.45 | $32.95 | $32.95 | 58.61M |
| 12/15/2025 | $33.00 | $33.05 | $32.60 | $33.00 | 49.69M |
| 12/12/2025 | $32.55 | $33.15 | $32.50 | $32.80 | 40.55M |
| 12/11/2025 | $32.15 | $32.45 | $31.95 | $32.35 | 38.37M |
| 12/10/2025 | $32.10 | $32.45 | $32.10 | $32.10 | 25.13M |
| 12/9/2025 | $32.45 | $32.55 | $32.00 | $32.10 | 62.33M |
| 12/8/2025 | $31.85 | $32.95 | $31.35 | $32.00 | 140.34M |
| 12/5/2025 | $30.80 | $30.80 | $30.50 | $30.65 | 25.31M |
| 12/4/2025 | $30.40 | $30.80 | $30.40 | $30.80 | 22.19M |
| 12/3/2025 | $31.00 | $31.00 | $30.30 | $30.40 | 35.52M |
| 12/2/2025 | $30.60 | $30.85 | $30.55 | $30.85 | 38.18M |
| 12/1/2025 | $30.50 | $30.70 | $30.40 | $30.55 | 27.04M |
| 11/28/2025 | $30.50 | $30.55 | $30.30 | $30.35 | 26.06M |
| 11/27/2025 | $30.40 | $30.50 | $30.30 | $30.40 | 16.62M |
| 11/26/2025 | $30.45 | $30.50 | $30.30 | $30.50 | 30.32M |
| 11/25/2025 | $30.70 | $30.70 | $30.10 | $30.10 | 39.34M |
| 11/24/2025 | $30.25 | $30.80 | $30.25 | $30.80 | 103.80M |
| 11/21/2025 | $30.10 | $30.25 | $29.90 | $30.05 | 38.18M |
| 11/20/2025 | $30.20 | $30.20 | $29.95 | $30.20 | 21.64M |
| 11/19/2025 | $30.15 | $30.15 | $29.90 | $30.00 | 23.51M |
| 11/18/2025 | $30.00 | $30.20 | $29.90 | $29.90 | 34.29M |
| 11/17/2025 | $30.10 | $30.20 | $29.95 | $30.20 | 36.62M |
| 11/14/2025 | $30.15 | $30.25 | $29.80 | $30.00 | 47.93M |
| 11/13/2025 | $30.25 | $30.45 | $30.10 | $30.10 | 43.97M |
| 11/12/2025 | $30.30 | $30.50 | $30.20 | $30.20 | 42.37M |
| 11/11/2025 | $29.80 | $30.20 | $29.75 | $30.15 | 60.47M |
| 11/10/2025 | $29.60 | $29.80 | $29.40 | $29.50 | 43.63M |
| 11/7/2025 | $29.95 | $30.10 | $29.60 | $29.60 | 77.36M |
| 11/6/2025 | $30.70 | $30.70 | $29.95 | $29.95 | 80.79M |
| 11/5/2025 | $30.30 | $30.30 | $30.30 | $30.30 | - |
| 11/4/2025 | $30.15 | $30.50 | $30.10 | $30.30 | 53.66M |
| 11/3/2025 | $29.60 | $30.35 | $29.50 | $30.15 | 60.32M |
| 10/31/2025 | $29.70 | $29.90 | $29.55 | $29.75 | 95.36M |
| 10/30/2025 | $30.20 | $30.20 | $29.80 | $29.80 | 106.59M |
| 10/29/2025 | $30.05 | $30.30 | $29.95 | $30.20 | 118.40M |
| 10/28/2025 | $30.30 | $30.50 | $30.00 | $30.00 | 175.96M |
| 10/27/2025 | $31.10 | $31.45 | $29.90 | $30.30 | 279.82M |
| 10/23/2025 | $32.55 | $32.65 | $32.30 | $32.65 | 17.38M |
| 10/22/2025 | $32.60 | $32.60 | $32.40 | $32.60 | 19.97M |
| 10/21/2025 | $32.45 | $32.60 | $32.30 | $32.50 | 15.13M |
| 10/20/2025 | $32.55 | $32.55 | $32.20 | $32.30 | 16.27M |
| 10/17/2025 | $32.65 | $32.65 | $32.35 | $32.55 | 17.23M |