1305.TW1305.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.55 | $12.40 | $11.55 | $12.35 | 8.10M |
| 1/14/2026 | $11.55 | $11.75 | $11.45 | $11.60 | 2.88M |
| 1/13/2026 | $11.50 | $11.55 | $11.25 | $11.45 | 2.48M |
| 1/12/2026 | $11.30 | $11.85 | $11.20 | $11.60 | 3.25M |
| 1/9/2026 | $11.40 | $11.55 | $11.05 | $11.15 | 1.70M |
| 1/8/2026 | $11.75 | $12.30 | $11.30 | $11.35 | 6.72M |
| 1/7/2026 | $10.85 | $11.70 | $10.85 | $11.35 | 4.93M |
| 1/6/2026 | $10.60 | $10.90 | $10.60 | $10.85 | 1.22M |
| 1/5/2026 | $10.75 | $10.75 | $10.55 | $10.60 | 1.13M |
| 1/2/2026 | $10.95 | $11.00 | $10.70 | $10.75 | 1.73M |
| 12/31/2025 | $11.15 | $11.25 | $10.95 | $10.95 | 438,491 |
| 12/30/2025 | $11.00 | $11.20 | $10.90 | $11.15 | 947,596 |
| 12/29/2025 | $11.00 | $11.20 | $11.00 | $11.10 | 590,849 |
| 12/26/2025 | $11.25 | $11.25 | $10.95 | $10.95 | 1.15M |
| 12/24/2025 | $11.30 | $11.35 | $11.15 | $11.15 | 755,583 |
| 12/23/2025 | $11.25 | $11.35 | $11.15 | $11.30 | 887,813 |
| 12/22/2025 | $11.15 | $11.40 | $11.15 | $11.35 | 1.26M |
| 12/19/2025 | $11.10 | $11.30 | $11.10 | $11.15 | 598,517 |
| 12/18/2025 | $11.10 | $11.20 | $11.05 | $11.10 | 690,306 |
| 12/17/2025 | $11.35 | $11.35 | $11.05 | $11.10 | 1.11M |
| 12/16/2025 | $11.30 | $11.40 | $11.05 | $11.20 | 1.47M |
| 12/15/2025 | $11.25 | $11.60 | $11.15 | $11.40 | 941,667 |
| 12/12/2025 | $11.45 | $11.75 | $11.25 | $11.25 | 1.05M |
| 12/11/2025 | $11.35 | $11.50 | $11.25 | $11.30 | 1.04M |
| 12/10/2025 | $11.40 | $11.50 | $11.10 | $11.20 | 1.06M |
| 12/9/2025 | $11.25 | $11.50 | $11.05 | $11.45 | 1.04M |
| 12/8/2025 | $11.35 | $11.35 | $11.05 | $11.25 | 1.21M |
| 12/5/2025 | $11.80 | $11.80 | $11.30 | $11.45 | 1.35M |
| 12/4/2025 | $11.80 | $11.85 | $11.60 | $11.80 | 988,748 |
| 12/3/2025 | $12.05 | $12.10 | $11.65 | $11.80 | 2.77M |
| 12/2/2025 | $11.45 | $12.45 | $11.40 | $11.95 | 9.09M |
| 12/1/2025 | $11.10 | $11.45 | $11.05 | $11.40 | 1.59M |
| 11/28/2025 | $10.85 | $11.25 | $10.85 | $11.15 | 1.46M |
| 11/27/2025 | $10.55 | $10.95 | $10.55 | $10.80 | 1.04M |
| 11/26/2025 | $10.40 | $10.55 | $10.40 | $10.55 | 455,225 |
| 11/25/2025 | $10.65 | $10.65 | $10.30 | $10.40 | 1.17M |
| 11/24/2025 | $10.60 | $10.60 | $10.35 | $10.50 | 869,433 |
| 11/21/2025 | $10.65 | $10.75 | $10.40 | $10.50 | 1.22M |
| 11/20/2025 | $10.85 | $11.05 | $10.70 | $10.80 | 652,304 |
| 11/19/2025 | $11.25 | $11.25 | $10.60 | $10.60 | 1.42M |
| 11/18/2025 | $11.35 | $11.40 | $11.05 | $11.10 | 1.06M |
| 11/17/2025 | $11.55 | $11.70 | $11.40 | $11.45 | 1.12M |
| 11/14/2025 | $11.65 | $11.80 | $11.40 | $11.60 | 1.39M |
| 11/13/2025 | $11.60 | $12.10 | $11.50 | $11.75 | 2.63M |
| 11/12/2025 | $11.50 | $11.75 | $11.50 | $11.55 | 2.11M |
| 11/11/2025 | $11.40 | $11.60 | $11.30 | $11.40 | 915,829 |
| 11/10/2025 | $11.30 | $11.40 | $11.15 | $11.40 | 683,009 |
| 11/7/2025 | $11.05 | $11.50 | $11.05 | $11.30 | 873,440 |
| 11/6/2025 | $11.00 | $11.25 | $10.80 | $11.20 | 715,074 |
| 11/5/2025 | $10.90 | $10.95 | $10.65 | $10.85 | 665,842 |
| 11/4/2025 | $10.90 | $11.10 | $10.90 | $10.95 | 467,168 |
| 11/3/2025 | $11.10 | $11.10 | $10.80 | $10.90 | 1.06M |
| 10/31/2025 | $11.15 | $11.15 | $11.00 | $11.10 | 765,215 |
| 10/30/2025 | $11.30 | $11.35 | $11.05 | $11.10 | 917,076 |
| 10/29/2025 | $11.50 | $11.55 | $11.20 | $11.30 | 703,387 |
| 10/28/2025 | $11.75 | $11.75 | $11.35 | $11.50 | 573,247 |
| 10/27/2025 | $11.80 | $11.85 | $11.60 | $11.60 | 825,605 |
| 10/23/2025 | $11.30 | $11.95 | $11.20 | $11.70 | 1.93M |
| 10/22/2025 | $11.20 | $11.40 | $11.20 | $11.30 | 328,845 |
| 10/21/2025 | $11.45 | $11.45 | $11.15 | $11.20 | 563,120 |
| 10/20/2025 | $11.50 | $11.65 | $11.25 | $11.30 | 538,420 |
| 10/17/2025 | $11.25 | $11.55 | $11.15 | $11.50 | 822,712 |