1104.TW1104.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.55 | $30.55 | $30.40 | $30.50 | 339,786 |
| 1/14/2026 | $30.90 | $30.95 | $30.55 | $30.55 | 475,187 |
| 1/13/2026 | $30.50 | $30.90 | $30.35 | $30.60 | 1.20M |
| 1/12/2026 | $29.90 | $30.40 | $29.90 | $30.15 | 678,172 |
| 1/9/2026 | $29.90 | $30.10 | $29.80 | $29.90 | 357,127 |
| 1/8/2026 | $29.70 | $29.95 | $29.65 | $29.65 | 1.08M |
| 1/7/2026 | $29.95 | $29.95 | $29.75 | $29.90 | 489,278 |
| 1/6/2026 | $29.75 | $29.95 | $29.75 | $29.95 | 335,298 |
| 1/5/2026 | $29.70 | $29.85 | $29.65 | $29.75 | 442,632 |
| 1/2/2026 | $30.00 | $30.15 | $29.70 | $29.85 | 883,033 |
| 12/31/2025 | $30.05 | $30.15 | $29.90 | $30.00 | 321,862 |
| 12/30/2025 | $29.95 | $30.05 | $29.80 | $30.00 | 610,130 |
| 12/29/2025 | $30.00 | $30.05 | $29.90 | $29.95 | 544,620 |
| 12/26/2025 | $30.10 | $30.10 | $29.95 | $30.00 | 325,804 |
| 12/24/2025 | $30.15 | $30.35 | $30.05 | $30.15 | 318,619 |
| 12/23/2025 | $30.30 | $30.50 | $30.15 | $30.15 | 397,709 |
| 12/22/2025 | $30.50 | $30.50 | $30.25 | $30.40 | 198,828 |
| 12/19/2025 | $30.15 | $30.40 | $30.15 | $30.40 | 392,678 |
| 12/18/2025 | $30.30 | $30.40 | $30.10 | $30.15 | 221,576 |
| 12/17/2025 | $30.55 | $30.55 | $30.20 | $30.25 | 697,789 |
| 12/16/2025 | $30.20 | $30.55 | $30.10 | $30.45 | 650,082 |
| 12/15/2025 | $30.25 | $30.35 | $30.05 | $30.30 | 334,478 |
| 12/12/2025 | $30.60 | $30.65 | $30.25 | $30.25 | 450,422 |
| 12/11/2025 | $30.90 | $31.00 | $30.15 | $30.40 | 1.54M |
| 12/10/2025 | $31.60 | $31.75 | $31.10 | $31.20 | 627,622 |
| 12/9/2025 | $31.85 | $31.90 | $31.70 | $31.70 | 255,275 |
| 12/8/2025 | $31.60 | $32.15 | $31.40 | $31.90 | 1.04M |
| 12/5/2025 | $32.00 | $32.10 | $31.35 | $31.50 | 553,800 |
| 12/4/2025 | $31.55 | $31.95 | $31.50 | $31.95 | 681,752 |
| 12/3/2025 | $31.55 | $31.55 | $31.25 | $31.45 | 345,228 |
| 12/2/2025 | $31.30 | $31.60 | $31.25 | $31.50 | 621,676 |
| 12/1/2025 | $31.30 | $31.45 | $31.15 | $31.15 | 566,107 |
| 11/28/2025 | $31.75 | $31.90 | $31.40 | $31.45 | 456,882 |
| 11/27/2025 | $31.95 | $32.05 | $31.65 | $31.65 | 420,864 |
| 11/26/2025 | $31.70 | $32.05 | $31.55 | $31.95 | 1.75M |
| 11/25/2025 | $31.20 | $31.80 | $31.10 | $31.55 | 1.13M |
| 11/24/2025 | $30.75 | $31.20 | $30.65 | $31.00 | 1.13M |
| 11/21/2025 | $30.35 | $30.80 | $30.30 | $30.55 | 823,160 |
| 11/20/2025 | $30.40 | $30.70 | $30.20 | $30.50 | 783,235 |
| 11/19/2025 | $29.80 | $29.95 | $29.65 | $29.75 | 319,507 |
| 11/18/2025 | $29.85 | $30.00 | $29.50 | $29.70 | 596,618 |
| 11/17/2025 | $30.80 | $30.80 | $29.65 | $29.90 | 2.20M |
| 11/14/2025 | $31.10 | $31.15 | $30.40 | $30.65 | 893,199 |
| 11/13/2025 | $31.25 | $31.25 | $31.00 | $31.20 | 398,900 |
| 11/12/2025 | $31.10 | $31.20 | $31.00 | $31.20 | 351,925 |
| 11/11/2025 | $31.05 | $31.10 | $30.85 | $30.95 | 272,252 |
| 11/10/2025 | $30.60 | $31.10 | $30.60 | $30.70 | 602,784 |
| 11/7/2025 | $30.90 | $30.90 | $30.55 | $30.60 | 348,823 |
| 11/6/2025 | $30.55 | $31.35 | $30.30 | $30.95 | 573,643 |
| 11/5/2025 | $30.25 | $30.45 | $30.15 | $30.40 | 586,449 |
| 11/4/2025 | $31.20 | $31.30 | $30.60 | $30.60 | 898,762 |
| 11/3/2025 | $30.90 | $31.25 | $30.80 | $31.25 | 593,068 |
| 10/31/2025 | $31.30 | $31.30 | $31.00 | $31.00 | 588,053 |
| 10/30/2025 | $31.60 | $31.70 | $31.20 | $31.30 | 513,748 |
| 10/29/2025 | $31.85 | $32.05 | $31.40 | $31.55 | 905,773 |
| 10/28/2025 | $32.45 | $32.45 | $31.85 | $31.95 | 797,314 |
| 10/27/2025 | $32.60 | $32.65 | $32.00 | $32.30 | 1.15M |
| 10/23/2025 | $32.50 | $32.70 | $32.30 | $32.45 | 992,236 |
| 10/22/2025 | $32.75 | $32.80 | $32.25 | $32.60 | 1.64M |
| 10/21/2025 | $32.05 | $32.85 | $31.90 | $32.75 | 4.79M |
| 10/20/2025 | $31.20 | $31.55 | $31.05 | $31.50 | 1.52M |