2912.TW2912.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $225.00 | $225.50 | $222.50 | $223.00 | 2.45M |
| 1/13/2026 | $224.00 | $226.00 | $223.50 | $223.50 | 2.84M |
| 1/12/2026 | $221.50 | $224.50 | $221.50 | $223.00 | 1.36M |
| 1/9/2026 | $218.50 | $221.00 | $218.50 | $221.00 | 798,306 |
| 1/8/2026 | $220.00 | $221.00 | $218.50 | $218.50 | 3.64M |
| 1/7/2026 | $218.00 | $221.00 | $216.00 | $220.00 | 2.61M |
| 1/6/2026 | $221.00 | $221.50 | $218.50 | $219.00 | 3.04M |
| 1/5/2026 | $222.50 | $222.50 | $220.50 | $220.50 | 2.27M |
| 1/2/2026 | $223.00 | $225.50 | $221.50 | $221.50 | 2.69M |
| 12/31/2025 | $224.00 | $225.50 | $221.50 | $221.50 | 2.06M |
| 12/30/2025 | $226.00 | $226.00 | $223.50 | $223.50 | 1.54M |
| 12/29/2025 | $223.00 | $226.50 | $223.00 | $225.00 | 1.54M |
| 12/26/2025 | $221.50 | $226.50 | $221.50 | $223.00 | 2.13M |
| 12/24/2025 | $221.50 | $223.00 | $220.50 | $221.50 | 2.27M |
| 12/23/2025 | $221.50 | $226.00 | $221.50 | $221.50 | 2.16M |
| 12/22/2025 | $224.50 | $225.00 | $221.00 | $221.50 | 2.25M |
| 12/19/2025 | $221.50 | $225.50 | $221.50 | $224.00 | 2.07M |
| 12/18/2025 | $222.00 | $222.50 | $220.50 | $221.50 | 2.17M |
| 12/17/2025 | $226.50 | $226.50 | $222.00 | $222.00 | 3.00M |
| 12/16/2025 | $226.00 | $227.00 | $225.50 | $225.50 | 1.74M |
| 12/15/2025 | $227.50 | $227.50 | $226.00 | $226.50 | 1.69M |
| 12/12/2025 | $230.00 | $230.50 | $227.00 | $228.00 | 1.73M |
| 12/11/2025 | $230.00 | $230.00 | $228.00 | $228.00 | 1.67M |
| 12/10/2025 | $230.00 | $231.00 | $228.50 | $228.50 | 1.76M |
| 12/9/2025 | $234.00 | $234.50 | $229.50 | $229.50 | 2.75M |
| 12/8/2025 | $235.50 | $236.00 | $232.50 | $233.00 | 3.74M |
| 12/5/2025 | $236.00 | $239.00 | $234.00 | $238.50 | 1.72M |
| 12/4/2025 | $235.50 | $237.00 | $235.50 | $237.00 | 720,586 |
| 12/3/2025 | $236.00 | $237.50 | $235.00 | $235.50 | 1.12M |
| 12/2/2025 | $240.00 | $240.50 | $236.00 | $236.00 | 1.76M |
| 12/1/2025 | $241.00 | $243.00 | $240.00 | $240.00 | 1.43M |
| 11/28/2025 | $239.00 | $241.00 | $238.50 | $239.50 | 2.08M |
| 11/27/2025 | $235.00 | $239.00 | $235.00 | $239.00 | 1.83M |
| 11/26/2025 | $234.50 | $236.00 | $233.00 | $236.00 | 2.11M |
| 11/25/2025 | $231.00 | $234.50 | $228.50 | $234.50 | 2.99M |
| 11/24/2025 | $232.50 | $233.00 | $228.50 | $231.00 | 6.03M |
| 11/21/2025 | $233.50 | $235.00 | $232.00 | $233.00 | 3.30M |
| 11/20/2025 | $235.00 | $235.50 | $233.50 | $234.00 | 3.22M |
| 11/19/2025 | $236.50 | $237.50 | $234.00 | $236.00 | 3.50M |
| 11/18/2025 | $235.50 | $236.50 | $233.00 | $236.50 | 2.63M |
| 11/17/2025 | $235.00 | $238.50 | $235.00 | $237.00 | 1.51M |
| 11/14/2025 | $237.00 | $237.00 | $235.00 | $235.50 | 1.73M |
| 11/13/2025 | $238.50 | $238.50 | $235.00 | $237.00 | 2.36M |
| 11/12/2025 | $238.00 | $241.00 | $238.00 | $239.50 | 1.33M |
| 11/11/2025 | $237.50 | $239.50 | $236.50 | $238.00 | 1.14M |
| 11/10/2025 | $238.00 | $238.50 | $236.00 | $236.50 | 708,412 |
| 11/7/2025 | $235.50 | $237.50 | $235.50 | $236.00 | 853,208 |
| 11/6/2025 | $239.50 | $239.50 | $235.50 | $235.50 | 1.61M |
| 11/5/2025 | $234.00 | $239.50 | $231.00 | $239.50 | 2.39M |
| 11/4/2025 | $236.00 | $238.00 | $233.50 | $234.50 | 2.73M |
| 11/3/2025 | $238.50 | $239.50 | $236.00 | $236.00 | 2.82M |
| 10/31/2025 | $243.00 | $243.00 | $238.50 | $238.50 | 2.15M |
| 10/30/2025 | $242.50 | $243.00 | $240.00 | $241.00 | 2.03M |
| 10/29/2025 | $244.00 | $245.50 | $243.00 | $243.50 | 1.13M |
| 10/28/2025 | $246.00 | $246.00 | $244.00 | $244.00 | 1.65M |
| 10/27/2025 | $247.00 | $248.50 | $245.00 | $246.00 | 1.04M |
| 10/23/2025 | $247.00 | $248.00 | $246.00 | $248.00 | 730,888 |
| 10/22/2025 | $246.00 | $248.00 | $245.50 | $247.50 | 1.04M |
| 10/21/2025 | $245.50 | $246.50 | $244.00 | $245.00 | 1.24M |
| 10/20/2025 | $243.00 | $245.00 | $242.00 | $244.00 | 2.03M |
| 10/17/2025 | $240.50 | $244.50 | $238.50 | $241.00 | 3.09M |
| 10/16/2025 | $240.00 | $241.50 | $239.50 | $239.50 | 1.85M |