1218.TW1218.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.40 | $18.45 | $18.30 | $18.35 | 435,202 |
| 1/15/2026 | $18.45 | $18.45 | $18.30 | $18.40 | 516,574 |
| 1/14/2026 | $18.40 | $18.45 | $18.20 | $18.35 | 580,519 |
| 1/13/2026 | $18.35 | $18.40 | $18.20 | $18.30 | 619,522 |
| 1/12/2026 | $18.25 | $18.35 | $18.20 | $18.35 | 446,735 |
| 1/9/2026 | $18.10 | $18.30 | $18.10 | $18.25 | 543,034 |
| 1/8/2026 | $18.15 | $18.25 | $18.10 | $18.10 | 374,709 |
| 1/7/2026 | $18.10 | $18.25 | $18.05 | $18.15 | 512,945 |
| 1/6/2026 | $18.10 | $18.10 | $18.00 | $18.05 | 584,131 |
| 1/5/2026 | $18.15 | $18.20 | $18.00 | $18.10 | 615,424 |
| 1/2/2026 | $18.20 | $18.25 | $18.15 | $18.15 | 265,240 |
| 12/31/2025 | $18.15 | $18.30 | $18.05 | $18.20 | 554,827 |
| 12/30/2025 | $18.10 | $18.20 | $18.05 | $18.15 | 379,828 |
| 12/29/2025 | $18.10 | $18.20 | $18.10 | $18.15 | 160,578 |
| 12/26/2025 | $18.15 | $18.20 | $18.10 | $18.10 | 251,489 |
| 12/24/2025 | $18.15 | $18.20 | $18.10 | $18.15 | 149,952 |
| 12/23/2025 | $18.15 | $18.20 | $18.10 | $18.20 | 196,253 |
| 12/22/2025 | $18.15 | $18.25 | $18.10 | $18.20 | 210,930 |
| 12/19/2025 | $18.00 | $18.15 | $18.00 | $18.15 | 192,468 |
| 12/18/2025 | $18.05 | $18.10 | $17.95 | $18.05 | 341,619 |
| 12/17/2025 | $18.25 | $18.25 | $18.00 | $18.05 | 592,999 |
| 12/16/2025 | $18.10 | $18.20 | $18.05 | $18.20 | 334,952 |
| 12/15/2025 | $18.30 | $18.30 | $18.10 | $18.20 | 307,515 |
| 12/12/2025 | $18.15 | $18.45 | $18.15 | $18.20 | 664,986 |
| 12/11/2025 | $18.20 | $18.20 | $18.05 | $18.05 | 279,455 |
| 12/10/2025 | $18.20 | $18.20 | $18.05 | $18.05 | 210,293 |
| 12/9/2025 | $18.05 | $18.10 | $18.05 | $18.05 | 257,934 |
| 12/8/2025 | $18.15 | $18.15 | $18.05 | $18.10 | 167,469 |
| 12/5/2025 | $18.25 | $18.25 | $18.05 | $18.15 | 483,065 |
| 12/4/2025 | $18.15 | $18.25 | $18.15 | $18.15 | 112,620 |
| 12/3/2025 | $18.30 | $18.40 | $18.10 | $18.15 | 438,556 |
| 12/2/2025 | $18.20 | $18.35 | $18.20 | $18.30 | 554,883 |
| 12/1/2025 | $18.10 | $18.25 | $18.05 | $18.20 | 241,821 |
| 11/28/2025 | $18.10 | $18.25 | $18.05 | $18.20 | 252,840 |
| 11/27/2025 | $18.15 | $18.30 | $18.15 | $18.15 | 179,159 |
| 11/26/2025 | $18.10 | $18.25 | $18.10 | $18.25 | 347,718 |
| 11/25/2025 | $18.05 | $18.10 | $18.00 | $18.10 | 186,225 |
| 11/24/2025 | $17.95 | $18.10 | $17.95 | $18.10 | 196,374 |
| 11/21/2025 | $17.90 | $18.10 | $17.85 | $17.95 | 588,922 |
| 11/20/2025 | $18.00 | $18.10 | $17.95 | $18.05 | 327,379 |
| 11/19/2025 | $18.10 | $18.10 | $17.90 | $17.95 | 641,781 |
| 11/18/2025 | $18.15 | $18.15 | $18.00 | $18.05 | 946,980 |
| 11/17/2025 | $18.45 | $18.45 | $18.10 | $18.20 | 714,496 |
| 11/14/2025 | $18.25 | $18.50 | $18.25 | $18.45 | 303,737 |
| 11/13/2025 | $18.35 | $18.50 | $18.20 | $18.45 | 827,140 |
| 11/12/2025 | $18.15 | $18.35 | $18.15 | $18.35 | 400,078 |
| 11/11/2025 | $18.30 | $18.30 | $18.05 | $18.15 | 716,847 |
| 11/10/2025 | $18.20 | $18.35 | $18.15 | $18.20 | 316,526 |
| 11/7/2025 | $18.30 | $18.40 | $18.20 | $18.25 | 316,470 |
| 11/6/2025 | $18.20 | $18.35 | $18.20 | $18.35 | 325,359 |
| 11/5/2025 | $18.25 | $18.25 | $18.05 | $18.20 | 620,673 |
| 11/4/2025 | $18.30 | $18.40 | $18.20 | $18.25 | 551,219 |
| 11/3/2025 | $18.45 | $18.45 | $18.20 | $18.40 | 881,687 |
| 10/31/2025 | $18.55 | $18.55 | $18.35 | $18.50 | 595,182 |
| 10/30/2025 | $18.55 | $18.55 | $18.30 | $18.50 | 989,179 |
| 10/29/2025 | $18.65 | $18.65 | $18.35 | $18.55 | 792,960 |
| 10/28/2025 | $18.65 | $18.65 | $18.45 | $18.65 | 1.14M |
| 10/27/2025 | $18.80 | $18.90 | $18.60 | $18.65 | 932,810 |
| 10/23/2025 | $18.80 | $18.80 | $18.65 | $18.75 | 589,314 |
| 10/22/2025 | $18.75 | $18.75 | $18.60 | $18.70 | 631,203 |
| 10/21/2025 | $18.90 | $18.90 | $18.65 | $18.70 | 848,028 |
| 10/20/2025 | $19.00 | $19.10 | $18.70 | $18.80 | 1.27M |