1103.TW1103.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.10 | $14.10 | $14.05 | $14.10 | 115,188 |
| 1/14/2026 | $14.05 | $14.10 | $14.00 | $14.05 | 347,784 |
| 1/13/2026 | $14.05 | $14.05 | $13.90 | $13.95 | 380,884 |
| 1/12/2026 | $14.00 | $14.10 | $13.95 | $14.05 | 502,346 |
| 1/9/2026 | $13.80 | $14.00 | $13.80 | $13.95 | 289,462 |
| 1/8/2026 | $13.80 | $14.00 | $13.80 | $13.80 | 341,207 |
| 1/7/2026 | $13.70 | $13.95 | $13.70 | $13.80 | 466,064 |
| 1/6/2026 | $13.75 | $13.85 | $13.70 | $13.70 | 402,381 |
| 1/5/2026 | $13.80 | $13.90 | $13.75 | $13.75 | 437,756 |
| 1/2/2026 | $13.95 | $13.95 | $13.85 | $13.85 | 383,039 |
| 12/31/2025 | $13.95 | $14.05 | $13.90 | $13.95 | 240,301 |
| 12/30/2025 | $14.00 | $14.05 | $13.95 | $14.00 | 124,709 |
| 12/29/2025 | $14.00 | $14.05 | $13.95 | $14.05 | 392,440 |
| 12/26/2025 | $14.00 | $14.10 | $13.95 | $14.00 | 244,387 |
| 12/24/2025 | $13.95 | $14.15 | $13.95 | $14.00 | 143,406 |
| 12/23/2025 | $14.15 | $14.30 | $14.00 | $14.00 | 210,732 |
| 12/22/2025 | $14.20 | $14.20 | $14.00 | $14.15 | 375,018 |
| 12/19/2025 | $13.90 | $14.20 | $13.90 | $14.20 | 1.28M |
| 12/18/2025 | $13.80 | $13.90 | $13.75 | $13.90 | 181,027 |
| 12/17/2025 | $14.00 | $14.00 | $13.75 | $13.75 | 423,753 |
| 12/16/2025 | $13.90 | $14.00 | $13.80 | $13.90 | 410,638 |
| 12/15/2025 | $13.95 | $14.05 | $13.90 | $13.95 | 187,870 |
| 12/12/2025 | $14.05 | $14.15 | $13.95 | $14.00 | 152,046 |
| 12/11/2025 | $13.90 | $14.00 | $13.90 | $14.00 | 186,658 |
| 12/10/2025 | $14.05 | $14.10 | $14.00 | $14.00 | 103,709 |
| 12/9/2025 | $13.85 | $14.05 | $13.85 | $14.05 | 250,038 |
| 12/8/2025 | $13.85 | $14.00 | $13.85 | $13.95 | 166,349 |
| 12/5/2025 | $14.05 | $14.10 | $13.85 | $13.85 | 384,523 |
| 12/4/2025 | $14.20 | $14.30 | $14.05 | $14.15 | 177,554 |
| 12/3/2025 | $14.30 | $14.30 | $14.10 | $14.25 | 225,070 |
| 12/2/2025 | $14.15 | $14.25 | $14.10 | $14.25 | 241,542 |
| 12/1/2025 | $13.80 | $14.15 | $13.80 | $14.15 | 356,119 |
| 11/28/2025 | $13.80 | $14.05 | $13.80 | $13.90 | 506,203 |
| 11/27/2025 | $13.90 | $14.00 | $13.90 | $13.95 | 278,726 |
| 11/26/2025 | $13.65 | $13.90 | $13.65 | $13.90 | 312,167 |
| 11/25/2025 | $13.80 | $13.80 | $13.60 | $13.70 | 201,505 |
| 11/24/2025 | $13.45 | $13.75 | $13.45 | $13.75 | 635,532 |
| 11/21/2025 | $13.45 | $13.45 | $13.35 | $13.45 | 276,895 |
| 11/20/2025 | $13.30 | $13.45 | $13.30 | $13.45 | 408,105 |
| 11/19/2025 | $13.35 | $13.40 | $13.25 | $13.30 | 237,062 |
| 11/18/2025 | $13.40 | $13.40 | $13.30 | $13.35 | 376,926 |
| 11/17/2025 | $13.40 | $13.50 | $13.40 | $13.50 | 247,008 |
| 11/14/2025 | $13.50 | $13.50 | $13.40 | $13.45 | 293,776 |
| 11/13/2025 | $13.55 | $13.55 | $13.45 | $13.45 | 356,387 |
| 11/12/2025 | $13.40 | $13.55 | $13.40 | $13.55 | 478,038 |
| 11/11/2025 | $13.50 | $13.50 | $13.30 | $13.40 | 223,006 |
| 11/10/2025 | $13.20 | $13.45 | $13.20 | $13.45 | 618,142 |
| 11/7/2025 | $13.15 | $13.15 | $13.05 | $13.15 | 47,093 |
| 11/6/2025 | $13.00 | $13.15 | $13.00 | $13.15 | 292,565 |
| 11/5/2025 | $12.85 | $13.00 | $12.75 | $13.00 | 266,733 |
| 11/4/2025 | $12.80 | $12.95 | $12.80 | $12.95 | 560,471 |
| 11/3/2025 | $12.95 | $12.95 | $12.80 | $12.85 | 526,378 |
| 10/31/2025 | $13.15 | $13.15 | $12.95 | $12.95 | 459,860 |
| 10/30/2025 | $13.05 | $13.10 | $13.00 | $13.00 | 266,505 |
| 10/29/2025 | $13.15 | $13.20 | $13.05 | $13.05 | 300,201 |
| 10/28/2025 | $13.35 | $13.35 | $13.15 | $13.15 | 279,315 |
| 10/27/2025 | $13.30 | $13.35 | $13.20 | $13.30 | 187,838 |
| 10/23/2025 | $13.30 | $13.30 | $13.20 | $13.30 | 273,090 |
| 10/22/2025 | $13.20 | $13.30 | $13.20 | $13.30 | 235,623 |
| 10/21/2025 | $13.30 | $13.35 | $13.25 | $13.25 | 108,530 |
| 10/20/2025 | $13.30 | $13.30 | $13.20 | $13.25 | 160,142 |
| 10/17/2025 | $13.20 | $13.30 | $13.15 | $13.25 | 465,151 |