2885.TW2885.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $40.70 | $40.85 | $40.45 | $40.45 | 2.66M |
| 1/13/2026 | $40.80 | $40.80 | $40.15 | $40.50 | 14.18M |
| 1/12/2026 | $40.75 | $40.75 | $40.10 | $40.50 | 14.40M |
| 1/9/2026 | $41.20 | $41.20 | $40.50 | $40.80 | 11.70M |
| 1/8/2026 | $40.20 | $41.25 | $40.05 | $41.10 | 29.16M |
| 1/7/2026 | $40.10 | $40.30 | $39.75 | $40.20 | 32.55M |
| 1/6/2026 | $39.35 | $40.45 | $39.35 | $40.45 | 34.61M |
| 1/5/2026 | $39.65 | $40.10 | $39.20 | $39.30 | 52.42M |
| 1/2/2026 | $39.50 | $39.85 | $39.30 | $39.65 | 49.99M |
| 12/31/2025 | $39.80 | $39.95 | $39.00 | $39.30 | 55.86M |
| 12/30/2025 | $39.60 | $39.85 | $39.45 | $39.65 | 34.41M |
| 12/29/2025 | $39.90 | $40.20 | $39.70 | $39.85 | 17.41M |
| 12/26/2025 | $40.10 | $40.30 | $39.65 | $40.00 | 23.64M |
| 12/24/2025 | $40.55 | $40.60 | $40.00 | $40.10 | 22.29M |
| 12/23/2025 | $40.00 | $40.80 | $39.95 | $40.55 | 30.85M |
| 12/22/2025 | $40.20 | $40.25 | $39.95 | $40.00 | 29.83M |
| 12/19/2025 | $39.25 | $40.20 | $39.20 | $40.20 | 49.92M |
| 12/18/2025 | $39.40 | $39.70 | $39.10 | $39.25 | 35.53M |
| 12/17/2025 | $38.80 | $40.10 | $38.75 | $39.35 | 43.81M |
| 12/16/2025 | $37.95 | $39.20 | $37.95 | $38.80 | 38.64M |
| 12/15/2025 | $38.00 | $39.00 | $37.65 | $38.40 | 23.57M |
| 12/12/2025 | $37.65 | $38.20 | $37.60 | $38.05 | 18.70M |
| 12/11/2025 | $37.80 | $38.00 | $37.20 | $37.55 | 22.83M |
| 12/10/2025 | $38.20 | $38.20 | $37.40 | $37.40 | 19.21M |
| 12/9/2025 | $37.40 | $38.20 | $37.35 | $38.20 | 31.31M |
| 12/8/2025 | $37.50 | $37.60 | $37.05 | $37.40 | 22.79M |
| 12/5/2025 | $37.80 | $37.80 | $37.30 | $37.75 | 20.63M |
| 12/4/2025 | $36.75 | $37.70 | $36.50 | $37.30 | 36.65M |
| 12/3/2025 | $36.70 | $36.70 | $36.15 | $36.55 | 19.02M |
| 12/2/2025 | $36.00 | $36.55 | $35.80 | $36.55 | 31.88M |
| 12/1/2025 | $35.95 | $36.10 | $35.65 | $35.75 | 12.51M |
| 11/28/2025 | $36.45 | $36.45 | $35.90 | $36.10 | 17.39M |
| 11/27/2025 | $36.00 | $36.70 | $35.75 | $36.50 | 25.25M |
| 11/26/2025 | $35.50 | $36.00 | $35.45 | $36.00 | 22.55M |
| 11/25/2025 | $35.95 | $36.00 | $35.05 | $35.25 | 35.40M |
| 11/24/2025 | $35.60 | $36.20 | $35.50 | $36.05 | 65.50M |
| 11/21/2025 | $35.65 | $36.25 | $35.45 | $35.65 | 49.32M |
| 11/20/2025 | $35.20 | $36.05 | $35.15 | $36.05 | 46.91M |
| 11/19/2025 | $35.50 | $35.85 | $34.55 | $34.90 | 53.40M |
| 11/18/2025 | $34.95 | $35.30 | $34.80 | $35.20 | 38.06M |
| 11/17/2025 | $35.20 | $35.35 | $35.00 | $35.20 | 20.60M |
| 11/14/2025 | $35.30 | $35.55 | $35.10 | $35.10 | 16.76M |
| 11/13/2025 | $35.35 | $35.75 | $35.35 | $35.35 | 16.01M |
| 11/12/2025 | $34.95 | $35.95 | $34.95 | $35.60 | 25.65M |
| 11/11/2025 | $34.80 | $34.95 | $34.55 | $34.75 | 16.62M |
| 11/10/2025 | $34.85 | $34.90 | $34.45 | $34.65 | 10.84M |
| 11/7/2025 | $35.65 | $35.70 | $34.85 | $34.85 | 12.31M |
| 11/6/2025 | $35.50 | $35.70 | $35.30 | $35.45 | 23.64M |
| 11/5/2025 | $34.85 | $35.50 | $34.45 | $35.45 | 32.17M |
| 11/4/2025 | $34.65 | $34.95 | $34.60 | $34.75 | 13.73M |
| 11/3/2025 | $34.50 | $34.75 | $34.35 | $34.50 | 13.02M |
| 10/31/2025 | $34.40 | $34.75 | $34.20 | $34.50 | 15.30M |
| 10/30/2025 | $34.10 | $34.45 | $34.05 | $34.25 | 13.11M |
| 10/29/2025 | $34.45 | $34.65 | $34.30 | $34.30 | 10.88M |
| 10/28/2025 | $34.80 | $34.80 | $34.25 | $34.35 | 11.49M |
| 10/27/2025 | $35.00 | $35.10 | $34.40 | $34.65 | 16.58M |
| 10/23/2025 | $34.55 | $34.85 | $34.50 | $34.85 | 7.94M |
| 10/22/2025 | $34.55 | $34.90 | $34.55 | $34.70 | 12.20M |
| 10/21/2025 | $34.40 | $34.70 | $34.20 | $34.60 | 14.52M |
| 10/20/2025 | $34.30 | $34.50 | $33.90 | $34.05 | 10.82M |
| 10/17/2025 | $34.55 | $34.75 | $33.90 | $33.95 | 17.72M |
| 10/16/2025 | $34.65 | $34.85 | $34.35 | $34.45 | 17.11M |