1101.TW1101.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.00 | $25.60 | $24.85 | $25.15 | 20.21M |
| 1/14/2026 | $25.25 | $25.80 | $24.80 | $24.95 | 62.22M |
| 1/13/2026 | $25.40 | $25.40 | $24.70 | $24.95 | 64.62M |
| 1/12/2026 | $23.85 | $25.10 | $23.80 | $24.95 | 98.22M |
| 1/9/2026 | $23.50 | $23.65 | $23.35 | $23.65 | 31.77M |
| 1/8/2026 | $23.70 | $23.90 | $23.35 | $23.45 | 25.96M |
| 1/7/2026 | $23.00 | $23.65 | $22.95 | $23.65 | 35.15M |
| 1/6/2026 | $23.15 | $23.20 | $22.85 | $23.00 | 31.12M |
| 1/5/2026 | $23.00 | $23.30 | $23.00 | $23.10 | 30.46M |
| 1/2/2026 | $23.35 | $23.35 | $22.80 | $23.00 | 29.72M |
| 12/31/2025 | $23.65 | $23.70 | $23.20 | $23.20 | 20.54M |
| 12/30/2025 | $23.30 | $23.65 | $23.15 | $23.60 | 27.53M |
| 12/29/2025 | $22.95 | $23.65 | $22.95 | $23.30 | 46.73M |
| 12/26/2025 | $22.60 | $22.90 | $22.50 | $22.80 | 12.66M |
| 12/24/2025 | $22.65 | $22.85 | $22.60 | $22.60 | 11.83M |
| 12/23/2025 | $22.70 | $22.70 | $22.50 | $22.65 | 8.30M |
| 12/22/2025 | $22.75 | $22.90 | $22.50 | $22.60 | 15.43M |
| 12/19/2025 | $22.35 | $22.70 | $22.15 | $22.50 | 39.09M |
| 12/18/2025 | $22.25 | $22.35 | $22.10 | $22.20 | 17.90M |
| 12/17/2025 | $22.30 | $22.50 | $22.25 | $22.40 | 20.86M |
| 12/16/2025 | $22.75 | $22.80 | $22.30 | $22.30 | 31.80M |
| 12/15/2025 | $22.35 | $23.20 | $22.35 | $22.85 | 34.55M |
| 12/12/2025 | $22.60 | $22.75 | $22.30 | $22.35 | 16.85M |
| 12/11/2025 | $22.65 | $22.80 | $22.25 | $22.35 | 23.62M |
| 12/10/2025 | $22.90 | $23.00 | $22.65 | $22.65 | 17.90M |
| 12/9/2025 | $22.60 | $23.05 | $22.55 | $22.90 | 26.11M |
| 12/8/2025 | $22.70 | $22.90 | $22.50 | $22.55 | 15.32M |
| 12/5/2025 | $23.00 | $23.00 | $22.40 | $22.70 | 22.93M |
| 12/4/2025 | $22.90 | $23.30 | $22.90 | $22.95 | 23.25M |
| 12/3/2025 | $22.85 | $23.05 | $22.65 | $22.90 | 18.92M |
| 12/2/2025 | $22.90 | $23.00 | $22.70 | $22.80 | 22.42M |
| 12/1/2025 | $22.85 | $23.45 | $22.75 | $22.80 | 36.40M |
| 11/28/2025 | $22.50 | $23.00 | $22.35 | $22.85 | 52.86M |
| 11/27/2025 | $21.85 | $22.15 | $21.75 | $22.10 | 24.34M |
| 11/26/2025 | $21.35 | $22.05 | $21.35 | $21.95 | 30.79M |
| 11/25/2025 | $21.30 | $21.35 | $20.95 | $21.20 | 23.38M |
| 11/24/2025 | $20.80 | $21.35 | $20.80 | $21.20 | 45.11M |
| 11/21/2025 | $20.50 | $20.85 | $20.45 | $20.55 | 24.69M |
| 11/20/2025 | $20.55 | $20.75 | $20.35 | $20.70 | 24.49M |
| 11/19/2025 | $20.85 | $20.85 | $20.25 | $20.40 | 36.22M |
| 11/18/2025 | $21.35 | $21.35 | $20.85 | $20.85 | 34.19M |
| 11/17/2025 | $21.55 | $21.70 | $21.45 | $21.50 | 18.08M |
| 11/14/2025 | $21.70 | $21.85 | $21.45 | $21.50 | 26.61M |
| 11/13/2025 | $22.15 | $22.15 | $21.60 | $21.90 | 30.45M |
| 11/12/2025 | $22.05 | $22.45 | $22.00 | $22.25 | 21.80M |
| 11/11/2025 | $22.00 | $22.35 | $21.95 | $22.00 | 24.59M |
| 11/10/2025 | $21.85 | $21.90 | $21.65 | $21.90 | 13.05M |
| 11/7/2025 | $21.45 | $21.90 | $21.35 | $21.75 | 16.74M |
| 11/6/2025 | $21.25 | $21.60 | $21.10 | $21.50 | 15.03M |
| 11/5/2025 | $21.10 | $21.15 | $20.90 | $21.10 | 18.06M |
| 11/4/2025 | $21.50 | $21.70 | $21.05 | $21.10 | 34.18M |
| 11/3/2025 | $22.10 | $22.15 | $21.50 | $21.50 | 44.98M |
| 10/31/2025 | $22.40 | $22.40 | $22.10 | $22.10 | 22.42M |
| 10/30/2025 | $22.55 | $22.65 | $22.25 | $22.30 | 26.49M |
| 10/29/2025 | $22.80 | $22.85 | $22.50 | $22.55 | 22.25M |
| 10/28/2025 | $23.05 | $23.10 | $22.70 | $22.80 | 19.42M |
| 10/27/2025 | $23.25 | $23.40 | $22.85 | $22.95 | 21.39M |
| 10/23/2025 | $23.05 | $23.20 | $22.85 | $23.05 | 12.27M |
| 10/22/2025 | $22.95 | $23.15 | $22.90 | $22.95 | 15.96M |
| 10/21/2025 | $23.35 | $23.35 | $22.85 | $22.90 | 24.42M |
| 10/20/2025 | $23.50 | $23.80 | $23.15 | $23.25 | 22.24M |
| 10/17/2025 | $23.00 | $23.60 | $23.00 | $23.35 | 33.32M |