1201.TW1201.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.45 | $14.50 | $14.40 | $14.50 | 147,985 |
| 1/14/2026 | $14.40 | $14.55 | $14.40 | $14.45 | 421,049 |
| 1/13/2026 | $14.35 | $14.35 | $14.25 | $14.35 | 333,863 |
| 1/12/2026 | $14.45 | $14.45 | $14.30 | $14.40 | 304,279 |
| 1/9/2026 | $14.60 | $14.65 | $14.40 | $14.45 | 231,006 |
| 1/8/2026 | $14.30 | $14.65 | $14.30 | $14.60 | 1.11M |
| 1/7/2026 | $14.35 | $14.35 | $14.20 | $14.30 | 462,207 |
| 1/6/2026 | $14.35 | $14.40 | $14.30 | $14.35 | 554,629 |
| 1/5/2026 | $14.50 | $14.50 | $14.30 | $14.40 | 791,960 |
| 1/2/2026 | $14.55 | $14.65 | $14.50 | $14.50 | 212,646 |
| 12/31/2025 | $14.60 | $14.65 | $14.55 | $14.55 | 127,048 |
| 12/30/2025 | $14.60 | $14.65 | $14.50 | $14.60 | 354,440 |
| 12/29/2025 | $14.60 | $14.70 | $14.60 | $14.65 | 347,218 |
| 12/28/2025 | $14.60 | $14.70 | $14.60 | $14.65 | 291,608 |
| 12/26/2025 | $14.65 | $14.70 | $14.60 | $14.65 | 119,496 |
| 12/25/2025 | $14.65 | $14.70 | $14.60 | $14.65 | 113,594 |
| 12/24/2025 | $14.70 | $14.75 | $14.60 | $14.65 | 238,503 |
| 12/23/2025 | $14.75 | $14.75 | $14.65 | $14.70 | 142,725 |
| 12/22/2025 | $14.75 | $14.80 | $14.70 | $14.75 | 98,453 |
| 12/19/2025 | $14.70 | $14.80 | $14.70 | $14.75 | 182,926 |
| 12/18/2025 | $14.80 | $14.80 | $14.65 | $14.70 | 170,508 |
| 12/17/2025 | $14.85 | $14.85 | $14.65 | $14.70 | 207,175 |
| 12/16/2025 | $14.80 | $14.85 | $14.70 | $14.75 | 245,732 |
| 12/15/2025 | $14.75 | $15.00 | $14.75 | $14.85 | 330,861 |
| 12/12/2025 | $14.70 | $14.85 | $14.70 | $14.75 | 172,051 |
| 12/11/2025 | $14.75 | $14.75 | $14.65 | $14.70 | 293,208 |
| 12/10/2025 | $14.85 | $14.85 | $14.60 | $14.75 | 434,059 |
| 12/9/2025 | $14.85 | $14.90 | $14.80 | $14.85 | 259,393 |
| 12/8/2025 | $14.90 | $14.95 | $14.85 | $14.90 | 113,121 |
| 12/5/2025 | $14.95 | $14.95 | $14.85 | $14.90 | 142,532 |
| 12/4/2025 | $15.00 | $15.00 | $14.90 | $15.00 | 117,259 |
| 12/3/2025 | $15.00 | $15.00 | $14.95 | $14.95 | 68,431 |
| 12/2/2025 | $14.85 | $15.00 | $14.75 | $15.00 | 354,124 |
| 12/1/2025 | $14.85 | $14.95 | $14.80 | $14.85 | 141,232 |
| 11/28/2025 | $14.90 | $15.00 | $14.85 | $14.85 | 435,453 |
| 11/27/2025 | $14.85 | $14.90 | $14.85 | $14.90 | 134,577 |
| 11/26/2025 | $14.85 | $14.90 | $14.85 | $14.90 | 308,570 |
| 11/25/2025 | $14.95 | $15.00 | $14.80 | $14.85 | 263,985 |
| 11/24/2025 | $14.95 | $14.95 | $14.85 | $14.95 | 243,584 |
| 11/21/2025 | $14.85 | $14.90 | $14.75 | $14.85 | 191,027 |
| 11/20/2025 | $14.85 | $15.00 | $14.80 | $14.85 | 94,695 |
| 11/19/2025 | $14.90 | $14.90 | $14.75 | $14.80 | 259,781 |
| 11/18/2025 | $15.00 | $15.00 | $14.80 | $14.90 | 372,207 |
| 11/17/2025 | $15.05 | $15.05 | $14.85 | $15.00 | 527,254 |
| 11/14/2025 | $15.10 | $15.10 | $15.00 | $15.05 | 142,027 |
| 11/13/2025 | $15.10 | $15.10 | $14.95 | $15.05 | 368,059 |
| 11/12/2025 | $15.05 | $15.15 | $15.00 | $15.10 | 218,038 |
| 11/11/2025 | $15.10 | $15.10 | $15.00 | $15.05 | 142,577 |
| 11/10/2025 | $15.15 | $15.15 | $15.05 | $15.10 | 112,643 |
| 11/7/2025 | $15.10 | $15.15 | $15.00 | $15.15 | 143,170 |
| 11/6/2025 | $15.05 | $15.10 | $15.00 | $15.10 | 166,831 |
| 11/5/2025 | $15.05 | $15.05 | $14.85 | $15.00 | 309,675 |
| 11/4/2025 | $15.00 | $15.10 | $15.00 | $15.05 | 189,824 |
| 11/3/2025 | $15.05 | $15.10 | $15.00 | $15.10 | 142,139 |
| 10/31/2025 | $15.20 | $15.20 | $15.05 | $15.05 | 229,325 |
| 10/30/2025 | $15.15 | $15.15 | $15.00 | $15.10 | 241,491 |
| 10/29/2025 | $15.15 | $15.20 | $15.10 | $15.15 | 168,484 |
| 10/28/2025 | $15.35 | $15.35 | $15.10 | $15.10 | 206,147 |
| 10/27/2025 | $15.30 | $15.35 | $15.15 | $15.30 | 258,304 |
| 10/23/2025 | $15.30 | $15.35 | $15.05 | $15.25 | 370,695 |
| 10/22/2025 | $15.10 | $15.25 | $15.10 | $15.25 | 252,500 |
| 10/21/2025 | $15.25 | $15.25 | $15.10 | $15.10 | 131,246 |
| 10/20/2025 | $15.15 | $15.20 | $15.10 | $15.20 | 85,825 |
| 10/17/2025 | $15.15 | $15.20 | $15.10 | $15.15 | 165,409 |