1217.TW1217.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.60 | $10.65 | $10.50 | $10.65 | 789,817 |
| 1/14/2026 | $10.50 | $10.60 | $10.50 | $10.55 | 834,881 |
| 1/13/2026 | $10.50 | $10.50 | $10.40 | $10.45 | 411,130 |
| 1/12/2026 | $10.50 | $10.55 | $10.40 | $10.45 | 587,089 |
| 1/9/2026 | $10.50 | $10.50 | $10.40 | $10.45 | 419,529 |
| 1/8/2026 | $10.45 | $10.50 | $10.40 | $10.45 | 350,414 |
| 1/7/2026 | $10.45 | $10.50 | $10.40 | $10.40 | 435,703 |
| 1/6/2026 | $10.40 | $10.45 | $10.40 | $10.40 | 557,026 |
| 1/5/2026 | $10.45 | $10.50 | $10.40 | $10.45 | 286,800 |
| 1/2/2026 | $10.50 | $10.50 | $10.40 | $10.50 | 259,829 |
| 12/31/2025 | $10.50 | $10.50 | $10.40 | $10.40 | 121,989 |
| 12/30/2025 | $10.50 | $10.50 | $10.45 | $10.45 | 286,180 |
| 12/29/2025 | $10.55 | $10.55 | $10.50 | $10.50 | 320,445 |
| 12/26/2025 | $10.50 | $10.55 | $10.50 | $10.55 | 187,587 |
| 12/24/2025 | $10.60 | $10.60 | $10.50 | $10.50 | 291,264 |
| 12/23/2025 | $10.55 | $10.60 | $10.50 | $10.60 | 464,095 |
| 12/22/2025 | $10.60 | $10.60 | $10.50 | $10.60 | 334,539 |
| 12/19/2025 | $10.50 | $10.60 | $10.50 | $10.55 | 376,194 |
| 12/18/2025 | $10.50 | $10.55 | $10.45 | $10.50 | 477,138 |
| 12/17/2025 | $10.45 | $10.55 | $10.45 | $10.50 | 477,621 |
| 12/16/2025 | $10.45 | $10.50 | $10.35 | $10.45 | 313,718 |
| 12/15/2025 | $10.45 | $10.55 | $10.45 | $10.45 | 296,867 |
| 12/12/2025 | $10.55 | $10.55 | $10.45 | $10.45 | 397,343 |
| 12/11/2025 | $10.50 | $10.55 | $10.40 | $10.45 | 396,879 |
| 12/10/2025 | $10.45 | $10.55 | $10.45 | $10.45 | 334,206 |
| 12/9/2025 | $10.45 | $10.50 | $10.45 | $10.45 | 258,313 |
| 12/8/2025 | $10.50 | $10.50 | $10.45 | $10.50 | 211,442 |
| 12/5/2025 | $10.45 | $10.50 | $10.45 | $10.50 | 234,870 |
| 12/4/2025 | $10.50 | $10.55 | $10.45 | $10.50 | 124,093 |
| 12/3/2025 | $10.60 | $10.60 | $10.45 | $10.45 | 314,541 |
| 12/2/2025 | $10.45 | $10.60 | $10.40 | $10.60 | 509,740 |
| 12/1/2025 | $10.40 | $10.50 | $10.40 | $10.45 | 330,199 |
| 11/28/2025 | $10.35 | $10.45 | $10.35 | $10.40 | 184,755 |
| 11/27/2025 | $10.40 | $10.50 | $10.35 | $10.35 | 228,157 |
| 11/26/2025 | $10.30 | $10.50 | $10.30 | $10.45 | 549,407 |
| 11/25/2025 | $10.30 | $10.35 | $10.25 | $10.25 | 271,482 |
| 11/24/2025 | $10.25 | $10.30 | $10.15 | $10.30 | 555,112 |
| 11/21/2025 | $10.10 | $10.20 | $10.10 | $10.20 | 399,217 |
| 11/20/2025 | $10.15 | $10.25 | $10.15 | $10.15 | 268,443 |
| 11/19/2025 | $10.10 | $10.20 | $10.10 | $10.10 | 484,830 |
| 11/18/2025 | $10.30 | $10.30 | $10.15 | $10.15 | 353,954 |
| 11/17/2025 | $10.30 | $10.35 | $10.20 | $10.30 | 516,222 |
| 11/14/2025 | $10.20 | $10.35 | $10.15 | $10.20 | 706,303 |
| 11/13/2025 | $10.25 | $10.25 | $10.20 | $10.20 | 286,279 |
| 11/12/2025 | $10.20 | $10.25 | $10.15 | $10.25 | 244,538 |
| 11/11/2025 | $10.25 | $10.25 | $10.15 | $10.15 | 335,957 |
| 11/10/2025 | $10.25 | $10.25 | $10.15 | $10.15 | 527,715 |
| 11/7/2025 | $10.30 | $10.30 | $10.25 | $10.25 | 361,137 |
| 11/6/2025 | $10.25 | $10.30 | $10.15 | $10.30 | 371,493 |
| 11/5/2025 | $10.20 | $10.20 | $10.10 | $10.15 | 701,758 |
| 11/4/2025 | $10.25 | $10.30 | $10.20 | $10.20 | 695,420 |
| 11/3/2025 | $10.30 | $10.35 | $10.25 | $10.35 | 429,283 |
| 10/31/2025 | $10.35 | $10.35 | $10.25 | $10.30 | 285,314 |
| 10/30/2025 | $10.30 | $10.35 | $10.25 | $10.35 | 487,410 |
| 10/29/2025 | $10.35 | $10.40 | $10.30 | $10.35 | 322,284 |
| 10/28/2025 | $10.55 | $10.55 | $10.35 | $10.45 | 464,035 |
| 10/27/2025 | $10.50 | $10.55 | $10.40 | $10.45 | 419,739 |
| 10/23/2025 | $10.40 | $10.50 | $10.35 | $10.40 | 450,917 |
| 10/22/2025 | $10.35 | $10.40 | $10.30 | $10.40 | 371,575 |
| 10/21/2025 | $10.35 | $10.40 | $10.30 | $10.35 | 366,577 |
| 10/20/2025 | $10.40 | $10.40 | $10.30 | $10.35 | 306,796 |
| 10/17/2025 | $10.40 | $10.40 | $10.30 | $10.40 | 453,654 |