2886.TW2886.TW
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $40.50 | $40.75 | $40.45 | $40.65 | 14.09M |
| 1/14/2026 | $40.60 | $40.60 | $40.15 | $40.50 | 15.25M |
| 1/13/2026 | $40.60 | $40.60 | $40.30 | $40.40 | 13.50M |
| 1/12/2026 | $40.65 | $40.65 | $40.25 | $40.30 | 13.31M |
| 1/9/2026 | $40.50 | $40.95 | $40.40 | $40.65 | 13.68M |
| 1/8/2026 | $40.35 | $40.60 | $40.25 | $40.45 | 16.30M |
| 1/7/2026 | $40.55 | $40.55 | $40.20 | $40.35 | 14.82M |
| 1/6/2026 | $40.60 | $40.85 | $40.45 | $40.55 | 17.27M |
| 1/5/2026 | $40.25 | $40.60 | $40.10 | $40.30 | 12.58M |
| 1/2/2026 | $40.00 | $40.40 | $39.95 | $40.30 | 10.26M |
| 12/31/2025 | $40.25 | $40.45 | $40.00 | $40.00 | 10.66M |
| 12/30/2025 | $40.35 | $40.45 | $40.15 | $40.15 | 15.16M |
| 12/29/2025 | $40.60 | $40.60 | $40.25 | $40.35 | 11.13M |
| 12/26/2025 | $40.70 | $40.85 | $40.40 | $40.60 | 14.33M |
| 12/24/2025 | $40.95 | $40.95 | $40.60 | $40.70 | 11.62M |
| 12/23/2025 | $41.05 | $41.20 | $40.70 | $40.95 | 12.65M |
| 12/22/2025 | $40.65 | $41.20 | $40.65 | $41.20 | 31.91M |
| 12/19/2025 | $40.25 | $41.05 | $40.25 | $40.60 | 37.20M |
| 12/18/2025 | $40.35 | $40.80 | $40.20 | $40.40 | 35.98M |
| 12/17/2025 | $40.55 | $41.00 | $40.30 | $40.35 | 32.69M |
| 12/16/2025 | $40.40 | $40.95 | $40.20 | $40.35 | 37.57M |
| 12/15/2025 | $41.10 | $41.70 | $40.85 | $41.45 | 17.17M |
| 12/12/2025 | $40.95 | $41.45 | $40.85 | $41.15 | 16.86M |
| 12/11/2025 | $40.80 | $40.90 | $40.45 | $40.90 | 10.54M |
| 12/10/2025 | $40.70 | $40.80 | $40.50 | $40.65 | 6.34M |
| 12/9/2025 | $40.25 | $40.70 | $40.25 | $40.70 | 10.61M |
| 12/8/2025 | $40.75 | $40.75 | $40.35 | $40.55 | 7.23M |
| 12/5/2025 | $40.40 | $40.85 | $40.40 | $40.85 | 5.83M |
| 12/4/2025 | $40.05 | $40.55 | $40.05 | $40.55 | 17.53M |
| 12/3/2025 | $40.20 | $40.35 | $39.90 | $40.10 | 10.53M |
| 12/2/2025 | $40.10 | $40.55 | $40.10 | $40.20 | 18.04M |
| 12/1/2025 | $39.80 | $40.50 | $39.80 | $40.30 | 15.40M |
| 11/28/2025 | $40.40 | $40.55 | $40.05 | $40.10 | 11.25M |
| 11/27/2025 | $40.10 | $40.70 | $40.10 | $40.55 | 14.48M |
| 11/26/2025 | $40.00 | $40.30 | $39.90 | $40.30 | 17.61M |
| 11/25/2025 | $40.05 | $40.15 | $39.45 | $39.55 | 21.49M |
| 11/24/2025 | $39.70 | $40.35 | $39.60 | $40.35 | 58.49M |
| 11/21/2025 | $39.65 | $39.85 | $39.15 | $39.50 | 20.47M |
| 11/20/2025 | $39.20 | $39.65 | $39.05 | $39.65 | 16.36M |
| 11/19/2025 | $39.80 | $39.80 | $38.95 | $38.95 | 25.07M |
| 11/18/2025 | $39.30 | $39.70 | $39.25 | $39.40 | 23.57M |
| 11/17/2025 | $39.90 | $40.00 | $39.40 | $39.55 | 18.61M |
| 11/14/2025 | $39.95 | $40.20 | $39.70 | $39.90 | 13.09M |
| 11/13/2025 | $40.20 | $40.25 | $40.00 | $40.00 | 15.09M |
| 11/12/2025 | $40.50 | $40.65 | $40.20 | $40.20 | 16.41M |
| 11/11/2025 | $40.30 | $40.45 | $40.20 | $40.25 | 10.33M |
| 11/10/2025 | $40.65 | $40.65 | $40.20 | $40.45 | 10.83M |
| 11/7/2025 | $40.40 | $40.70 | $40.30 | $40.30 | 12.78M |
| 11/6/2025 | $41.00 | $41.00 | $40.30 | $40.45 | 22.35M |
| 11/5/2025 | $40.60 | $40.80 | $40.05 | $40.80 | 15.36M |
| 11/4/2025 | $40.40 | $40.70 | $40.40 | $40.65 | 13.29M |
| 11/3/2025 | $40.45 | $40.65 | $40.30 | $40.40 | 21.06M |
| 10/31/2025 | $41.20 | $41.25 | $40.35 | $40.40 | 22.24M |
| 10/30/2025 | $40.65 | $40.95 | $40.45 | $40.95 | 23.32M |
| 10/29/2025 | $40.95 | $41.10 | $40.55 | $40.70 | 15.00M |
| 10/28/2025 | $41.35 | $41.40 | $40.85 | $40.95 | 14.35M |
| 10/27/2025 | $41.85 | $41.90 | $40.95 | $41.20 | 27.61M |
| 10/23/2025 | $41.50 | $41.75 | $41.45 | $41.55 | 11.29M |
| 10/22/2025 | $41.60 | $41.95 | $41.50 | $41.75 | 10.36M |
| 10/21/2025 | $41.90 | $41.95 | $41.65 | $41.80 | 6.25M |
| 10/20/2025 | $41.85 | $41.90 | $41.35 | $41.75 | 7.47M |
| 10/17/2025 | $41.95 | $42.15 | $41.55 | $41.55 | 10.67M |