1304.TW1304.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.55 | $12.00 | $11.55 | $11.90 | 10.30M |
| 1/14/2026 | $11.65 | $11.65 | $11.40 | $11.55 | 5.75M |
| 1/13/2026 | $11.40 | $11.55 | $11.05 | $11.50 | 5.23M |
| 1/12/2026 | $11.25 | $11.60 | $11.15 | $11.35 | 5.31M |
| 1/9/2026 | $11.50 | $11.65 | $11.05 | $11.10 | 5.26M |
| 1/8/2026 | $11.30 | $11.90 | $11.20 | $11.25 | 10.61M |
| 1/7/2026 | $10.55 | $11.35 | $10.55 | $11.20 | 9.08M |
| 1/6/2026 | $10.50 | $10.70 | $10.45 | $10.55 | 3.71M |
| 1/5/2026 | $10.70 | $10.80 | $10.40 | $10.45 | 4.52M |
| 1/2/2026 | $11.10 | $11.10 | $10.65 | $10.65 | 5.79M |
| 12/31/2025 | $11.20 | $11.40 | $10.95 | $11.10 | 3.86M |
| 12/30/2025 | $11.10 | $11.30 | $10.90 | $11.25 | 2.92M |
| 12/29/2025 | $11.10 | $11.35 | $11.05 | $11.10 | 2.67M |
| 12/26/2025 | $11.30 | $11.40 | $11.05 | $11.10 | 2.02M |
| 12/24/2025 | $11.55 | $11.60 | $11.25 | $11.25 | 2.23M |
| 12/23/2025 | $11.45 | $11.60 | $11.25 | $11.45 | 2.69M |
| 12/22/2025 | $11.15 | $11.40 | $11.15 | $11.35 | 2.47M |
| 12/19/2025 | $11.05 | $11.25 | $11.05 | $11.05 | 2.18M |
| 12/18/2025 | $11.10 | $11.25 | $11.00 | $11.00 | 1.92M |
| 12/17/2025 | $11.40 | $11.50 | $11.05 | $11.10 | 4.78M |
| 12/16/2025 | $11.55 | $11.55 | $11.20 | $11.40 | 4.20M |
| 12/15/2025 | $11.45 | $11.95 | $11.30 | $11.60 | 3.92M |
| 12/12/2025 | $11.85 | $11.90 | $11.45 | $11.50 | 2.87M |
| 12/11/2025 | $11.45 | $11.75 | $11.40 | $11.70 | 2.83M |
| 12/10/2025 | $12.00 | $12.00 | $11.30 | $11.40 | 5.58M |
| 12/9/2025 | $11.45 | $12.00 | $11.35 | $11.90 | 5.93M |
| 12/8/2025 | $11.45 | $11.50 | $11.20 | $11.45 | 5.23M |
| 12/5/2025 | $11.95 | $11.95 | $11.50 | $11.60 | 6.87M |
| 12/4/2025 | $11.90 | $12.15 | $11.80 | $12.05 | 7.76M |
| 12/3/2025 | $12.65 | $12.70 | $11.75 | $12.05 | 33.44M |
| 12/2/2025 | $11.15 | $12.25 | $11.15 | $12.25 | 14.59M |
| 12/1/2025 | $11.00 | $11.35 | $10.95 | $11.15 | 6.62M |
| 11/28/2025 | $10.75 | $11.20 | $10.75 | $10.95 | 4.46M |
| 11/27/2025 | $10.50 | $10.85 | $10.50 | $10.75 | 4.36M |
| 11/26/2025 | $10.20 | $10.45 | $10.15 | $10.45 | 2.24M |
| 11/25/2025 | $10.25 | $10.25 | $10.05 | $10.15 | 1.95M |
| 11/24/2025 | $10.25 | $10.40 | $10.10 | $10.10 | 1.93M |
| 11/21/2025 | $10.40 | $10.40 | $10.05 | $10.15 | 3.68M |
| 11/20/2025 | $10.40 | $10.75 | $10.35 | $10.40 | 2.28M |
| 11/19/2025 | $10.75 | $10.75 | $10.20 | $10.20 | 3.71M |
| 11/18/2025 | $10.85 | $11.05 | $10.65 | $10.70 | 3.86M |
| 11/17/2025 | $11.20 | $11.40 | $11.00 | $11.00 | 3.74M |
| 11/14/2025 | $11.20 | $11.50 | $11.10 | $11.30 | 5.21M |
| 11/13/2025 | $10.90 | $11.65 | $10.90 | $11.30 | 10.81M |
| 11/12/2025 | $10.60 | $11.10 | $10.55 | $11.00 | 6.79M |
| 11/11/2025 | $10.45 | $10.75 | $10.45 | $10.45 | 2.40M |
| 11/10/2025 | $10.65 | $10.65 | $10.30 | $10.45 | 1.85M |
| 11/7/2025 | $10.35 | $10.90 | $10.35 | $10.65 | 3.66M |
| 11/6/2025 | $10.20 | $10.55 | $10.15 | $10.45 | 2.03M |
| 11/5/2025 | $10.25 | $10.25 | $9.91 | $10.10 | 2.47M |
| 11/4/2025 | $10.10 | $10.30 | $10.10 | $10.25 | 1.66M |
| 11/3/2025 | $10.35 | $10.40 | $10.05 | $10.15 | 3.10M |
| 10/31/2025 | $10.75 | $10.75 | $10.35 | $10.35 | 2.79M |
| 10/30/2025 | $10.95 | $11.05 | $10.55 | $10.65 | 2.37M |
| 10/29/2025 | $11.15 | $11.15 | $10.80 | $10.90 | 1.98M |
| 10/28/2025 | $11.20 | $11.30 | $10.95 | $11.15 | 2.48M |
| 10/27/2025 | $11.40 | $11.60 | $11.05 | $11.20 | 3.75M |
| 10/23/2025 | $10.70 | $11.45 | $10.60 | $11.10 | 7.85M |
| 10/22/2025 | $10.45 | $10.75 | $10.45 | $10.65 | 1.85M |
| 10/21/2025 | $10.60 | $10.60 | $10.40 | $10.45 | 1.70M |
| 10/20/2025 | $10.85 | $11.05 | $10.40 | $10.50 | 3.87M |
| 10/17/2025 | $10.50 | $10.90 | $10.45 | $10.75 | 3.50M |