2892.TW2892.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $29.50 | $29.65 | $29.30 | $29.40 | 8.74M |
| 1/13/2026 | $29.50 | $29.60 | $29.20 | $29.40 | 22.57M |
| 1/12/2026 | $29.55 | $29.60 | $29.30 | $29.40 | 16.97M |
| 1/9/2026 | $29.60 | $29.80 | $29.45 | $29.70 | 12.94M |
| 1/8/2026 | $29.75 | $29.75 | $29.45 | $29.65 | 16.96M |
| 1/7/2026 | $30.05 | $30.05 | $29.55 | $29.75 | 19.26M |
| 1/6/2026 | $29.90 | $30.05 | $29.80 | $30.05 | 21.70M |
| 1/5/2026 | $29.50 | $29.90 | $29.30 | $29.85 | 22.37M |
| 1/2/2026 | $29.55 | $29.55 | $29.20 | $29.55 | 13.84M |
| 12/31/2025 | $29.90 | $29.90 | $29.20 | $29.40 | 16.49M |
| 12/30/2025 | $29.50 | $29.85 | $29.45 | $29.75 | 21.27M |
| 12/29/2025 | $29.50 | $29.75 | $29.40 | $29.50 | 24.48M |
| 12/26/2025 | $29.45 | $29.70 | $29.20 | $29.50 | 68.77M |
| 12/24/2025 | $29.75 | $30.05 | $29.25 | $29.30 | 85.51M |
| 12/23/2025 | $30.10 | $30.20 | $29.60 | $29.65 | 99.30M |
| 12/22/2025 | $30.00 | $30.50 | $29.85 | $30.10 | 108.44M |
| 12/19/2025 | $29.40 | $29.95 | $29.40 | $29.95 | 111.63M |
| 12/18/2025 | $29.50 | $29.95 | $29.20 | $29.40 | 129.85M |
| 12/17/2025 | $29.00 | $29.80 | $29.00 | $29.25 | 84.33M |
| 12/16/2025 | $28.50 | $29.20 | $28.45 | $28.90 | 58.94M |
| 12/15/2025 | $28.35 | $28.95 | $28.20 | $28.50 | 38.19M |
| 12/12/2025 | $28.35 | $28.55 | $28.25 | $28.35 | 29.42M |
| 12/11/2025 | $28.20 | $28.30 | $28.05 | $28.20 | 30.88M |
| 12/10/2025 | $28.00 | $28.20 | $27.95 | $27.95 | 24.49M |
| 12/9/2025 | $28.05 | $28.35 | $27.90 | $27.95 | 28.19M |
| 12/8/2025 | $27.95 | $28.20 | $27.80 | $28.05 | 23.36M |
| 12/5/2025 | $27.80 | $28.05 | $27.80 | $27.95 | 19.37M |
| 12/4/2025 | $27.80 | $27.90 | $27.70 | $27.75 | 21.43M |
| 12/3/2025 | $27.60 | $27.85 | $27.45 | $27.55 | 21.01M |
| 12/2/2025 | $27.30 | $27.70 | $27.30 | $27.70 | 31.28M |
| 12/1/2025 | $27.50 | $27.70 | $27.40 | $27.40 | 31.90M |
| 11/28/2025 | $27.85 | $27.90 | $27.60 | $27.60 | 30.29M |
| 11/27/2025 | $28.00 | $28.05 | $27.85 | $27.85 | 28.16M |
| 11/26/2025 | $28.40 | $28.40 | $28.10 | $28.10 | 11.63M |
| 11/25/2025 | $28.60 | $28.60 | $28.20 | $28.20 | 11.93M |
| 11/24/2025 | $28.35 | $28.70 | $28.35 | $28.65 | 51.17M |
| 11/21/2025 | $28.30 | $28.60 | $28.10 | $28.30 | 17.64M |
| 11/20/2025 | $28.00 | $28.40 | $27.85 | $28.30 | 12.31M |
| 11/19/2025 | $28.00 | $28.00 | $27.80 | $27.85 | 12.55M |
| 11/18/2025 | $28.00 | $28.15 | $27.80 | $27.85 | 17.41M |
| 11/17/2025 | $28.10 | $28.25 | $27.90 | $28.15 | 16.78M |
| 11/14/2025 | $28.20 | $28.35 | $28.00 | $28.05 | 15.73M |
| 11/13/2025 | $28.45 | $28.60 | $28.30 | $28.30 | 10.41M |
| 11/12/2025 | $28.60 | $28.85 | $28.40 | $28.40 | 12.42M |
| 11/11/2025 | $28.40 | $28.55 | $28.40 | $28.45 | 11.14M |
| 11/10/2025 | $28.50 | $28.65 | $28.40 | $28.40 | 9.95M |
| 11/7/2025 | $28.60 | $28.85 | $28.45 | $28.45 | 11.65M |
| 11/6/2025 | $28.80 | $28.85 | $28.60 | $28.65 | 11.06M |
| 11/5/2025 | $28.45 | $28.65 | $28.20 | $28.65 | 13.12M |
| 11/4/2025 | $28.45 | $28.75 | $28.45 | $28.50 | 11.39M |
| 11/3/2025 | $28.35 | $28.60 | $28.20 | $28.45 | 17.66M |
| 10/31/2025 | $28.85 | $28.90 | $28.55 | $28.55 | 14.53M |
| 10/30/2025 | $28.60 | $28.80 | $28.50 | $28.65 | 15.30M |
| 10/29/2025 | $28.65 | $28.85 | $28.60 | $28.65 | 12.04M |
| 10/28/2025 | $28.95 | $29.00 | $28.60 | $28.60 | 20.27M |
| 10/27/2025 | $29.15 | $29.15 | $28.75 | $29.00 | 17.72M |
| 10/23/2025 | $29.00 | $29.10 | $28.85 | $29.05 | 11.01M |
| 10/22/2025 | $29.05 | $29.20 | $28.95 | $29.20 | 12.70M |
| 10/21/2025 | $29.05 | $29.10 | $28.85 | $29.00 | 9.61M |
| 10/20/2025 | $29.20 | $29.20 | $28.80 | $28.90 | 13.63M |
| 10/17/2025 | $29.40 | $29.45 | $29.10 | $29.10 | 7.72M |
| 10/16/2025 | $29.35 | $29.45 | $29.25 | $29.40 | 10.13M |