2890.TW2890.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $28.90 | $29.00 | $28.65 | $28.70 | 11.14M |
| 1/13/2026 | $28.80 | $28.90 | $28.60 | $28.70 | 16.03M |
| 1/12/2026 | $29.00 | $29.15 | $28.65 | $28.75 | 20.24M |
| 1/9/2026 | $29.20 | $29.45 | $29.00 | $29.20 | 18.82M |
| 1/8/2026 | $28.85 | $29.20 | $28.80 | $29.20 | 15.47M |
| 1/7/2026 | $29.00 | $29.00 | $28.80 | $28.95 | 19.74M |
| 1/6/2026 | $28.80 | $29.10 | $28.80 | $29.00 | 14.02M |
| 1/5/2026 | $28.55 | $29.15 | $28.55 | $28.80 | 19.52M |
| 1/2/2026 | $28.60 | $28.90 | $28.60 | $28.80 | 11.74M |
| 12/31/2025 | $28.75 | $28.90 | $28.55 | $28.60 | 15.85M |
| 12/30/2025 | $28.65 | $28.90 | $28.65 | $28.80 | 13.82M |
| 12/29/2025 | $28.95 | $28.95 | $28.80 | $28.90 | 11.16M |
| 12/26/2025 | $28.85 | $29.00 | $28.65 | $28.95 | 20.17M |
| 12/24/2025 | $28.95 | $29.10 | $28.70 | $28.85 | 28.33M |
| 12/23/2025 | $29.25 | $29.30 | $28.75 | $29.05 | 31.73M |
| 12/22/2025 | $29.10 | $29.40 | $28.90 | $29.30 | 43.68M |
| 12/19/2025 | $28.85 | $29.40 | $28.75 | $29.10 | 52.64M |
| 12/18/2025 | $29.05 | $29.20 | $28.70 | $28.85 | 37.37M |
| 12/17/2025 | $28.20 | $29.30 | $28.20 | $28.90 | 66.09M |
| 12/16/2025 | $27.50 | $28.15 | $27.50 | $28.05 | 34.87M |
| 12/15/2025 | $27.55 | $27.95 | $27.45 | $27.75 | 31.11M |
| 12/12/2025 | $27.45 | $27.65 | $27.40 | $27.60 | 23.26M |
| 12/11/2025 | $27.35 | $27.50 | $27.20 | $27.40 | 22.04M |
| 12/10/2025 | $27.45 | $27.55 | $27.30 | $27.45 | 17.17M |
| 12/9/2025 | $27.30 | $27.50 | $27.30 | $27.45 | 14.78M |
| 12/8/2025 | $27.50 | $27.60 | $27.15 | $27.40 | 28.97M |
| 12/5/2025 | $27.35 | $27.50 | $27.30 | $27.50 | 12.34M |
| 12/4/2025 | $27.35 | $27.35 | $27.15 | $27.35 | 13.78M |
| 12/3/2025 | $27.35 | $27.50 | $27.20 | $27.25 | 17.28M |
| 12/2/2025 | $27.10 | $27.50 | $26.95 | $27.50 | 25.89M |
| 12/1/2025 | $26.95 | $27.10 | $26.85 | $26.90 | 13.06M |
| 11/28/2025 | $27.20 | $27.30 | $26.90 | $26.95 | 18.72M |
| 11/27/2025 | $27.10 | $27.30 | $27.00 | $27.25 | 14.70M |
| 11/26/2025 | $27.10 | $27.30 | $26.90 | $27.30 | 27.37M |
| 11/25/2025 | $27.20 | $27.20 | $26.65 | $26.95 | 30.31M |
| 11/24/2025 | $26.70 | $27.15 | $26.55 | $27.15 | 74.26M |
| 11/21/2025 | $26.90 | $27.00 | $26.60 | $26.70 | 34.65M |
| 11/20/2025 | $26.60 | $27.15 | $26.55 | $27.05 | 38.15M |
| 11/19/2025 | $26.45 | $26.60 | $26.20 | $26.45 | 26.31M |
| 11/18/2025 | $26.45 | $26.65 | $26.25 | $26.40 | 28.05M |
| 11/17/2025 | $26.85 | $26.90 | $26.50 | $26.55 | 19.02M |
| 11/14/2025 | $26.85 | $27.00 | $26.50 | $26.85 | 14.87M |
| 11/13/2025 | $27.00 | $27.00 | $26.80 | $26.80 | 9.74M |
| 11/12/2025 | $26.95 | $27.00 | $26.85 | $26.95 | 18.08M |
| 11/11/2025 | $26.65 | $26.90 | $26.50 | $26.90 | 36.23M |
| 11/10/2025 | $26.65 | $26.65 | $26.35 | $26.45 | 20.41M |
| 11/7/2025 | $26.40 | $26.70 | $26.30 | $26.60 | 20.96M |
| 11/6/2025 | $26.50 | $26.55 | $26.30 | $26.45 | 20.68M |
| 11/5/2025 | $26.40 | $26.50 | $26.05 | $26.50 | 25.37M |
| 11/4/2025 | $26.50 | $26.75 | $26.30 | $26.45 | 22.93M |
| 11/3/2025 | $25.60 | $26.40 | $25.60 | $26.40 | 42.21M |
| 10/31/2025 | $25.95 | $25.95 | $25.55 | $25.65 | 24.84M |
| 10/30/2025 | $26.00 | $26.10 | $25.70 | $25.90 | 29.05M |
| 10/29/2025 | $26.10 | $26.10 | $25.90 | $26.00 | 12.11M |
| 10/28/2025 | $26.50 | $26.50 | $25.90 | $25.90 | 21.90M |
| 10/27/2025 | $26.25 | $26.45 | $25.85 | $26.45 | 40.41M |
| 10/23/2025 | $26.00 | $26.10 | $25.90 | $26.10 | 16.17M |
| 10/22/2025 | $26.00 | $26.20 | $26.00 | $26.10 | 19.81M |
| 10/21/2025 | $26.25 | $26.25 | $25.95 | $26.10 | 14.31M |
| 10/20/2025 | $26.25 | $26.25 | $25.85 | $26.05 | 14.31M |
| 10/17/2025 | $26.05 | $26.25 | $25.90 | $26.10 | 22.95M |
| 10/16/2025 | $26.40 | $26.45 | $25.85 | $25.95 | 34.61M |