1310.TW1310.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.19 | $9.19 | $8.71 | $8.82 | 6.90M |
| 1/15/2026 | $8.93 | $9.26 | $8.88 | $9.20 | 5.24M |
| 1/14/2026 | $8.85 | $8.99 | $8.85 | $8.93 | 2.30M |
| 1/13/2026 | $8.75 | $8.85 | $8.64 | $8.79 | 1.91M |
| 1/12/2026 | $8.70 | $9.00 | $8.67 | $8.75 | 3.02M |
| 1/9/2026 | $8.95 | $8.97 | $8.63 | $8.64 | 2.34M |
| 1/8/2026 | $9.08 | $9.22 | $8.76 | $8.83 | 3.71M |
| 1/7/2026 | $8.73 | $8.98 | $8.73 | $8.93 | 3.18M |
| 1/6/2026 | $8.65 | $8.72 | $8.60 | $8.69 | 1.28M |
| 1/5/2026 | $8.71 | $8.77 | $8.56 | $8.58 | 1.10M |
| 1/2/2026 | $8.85 | $8.88 | $8.54 | $8.68 | 2.17M |
| 12/31/2025 | $9.00 | $9.00 | $8.79 | $8.86 | 2.59M |
| 12/30/2025 | $8.45 | $9.17 | $8.44 | $9.02 | 7.93M |
| 12/29/2025 | $8.41 | $8.54 | $8.40 | $8.44 | 844,926 |
| 12/26/2025 | $8.48 | $8.49 | $8.35 | $8.41 | 690,670 |
| 12/24/2025 | $8.58 | $8.62 | $8.39 | $8.45 | 1.93M |
| 12/23/2025 | $8.58 | $8.68 | $8.54 | $8.60 | 936,174 |
| 12/22/2025 | $8.50 | $8.61 | $8.50 | $8.57 | 1.87M |
| 12/19/2025 | $8.58 | $8.58 | $8.45 | $8.45 | 708,011 |
| 12/18/2025 | $8.49 | $8.56 | $8.45 | $8.46 | 792,465 |
| 12/17/2025 | $8.65 | $8.66 | $8.47 | $8.48 | 1.65M |
| 12/16/2025 | $8.79 | $8.79 | $8.61 | $8.65 | 1.18M |
| 12/15/2025 | $8.68 | $9.03 | $8.65 | $8.84 | 1.20M |
| 12/12/2025 | $8.91 | $8.99 | $8.75 | $8.77 | 919,501 |
| 12/11/2025 | $8.90 | $8.91 | $8.81 | $8.85 | 555,454 |
| 12/10/2025 | $8.97 | $8.99 | $8.82 | $8.84 | 579,566 |
| 12/9/2025 | $8.95 | $9.02 | $8.80 | $8.97 | 980,844 |
| 12/8/2025 | $9.13 | $9.13 | $8.85 | $8.94 | 1.42M |
| 12/5/2025 | $9.35 | $9.35 | $9.06 | $9.10 | 1.31M |
| 12/4/2025 | $9.37 | $9.37 | $9.22 | $9.29 | 1.13M |
| 12/3/2025 | $9.49 | $9.49 | $9.26 | $9.39 | 2.21M |
| 12/2/2025 | $9.38 | $9.98 | $9.35 | $9.46 | 7.29M |
| 12/1/2025 | $8.92 | $9.47 | $8.92 | $9.34 | 3.43M |
| 11/28/2025 | $8.82 | $8.96 | $8.78 | $8.92 | 1.22M |
| 11/27/2025 | $8.66 | $8.94 | $8.65 | $8.73 | 735,971 |
| 11/26/2025 | $8.49 | $8.61 | $8.41 | $8.61 | 569,359 |
| 11/25/2025 | $8.46 | $8.46 | $8.30 | $8.41 | 551,707 |
| 11/24/2025 | $8.50 | $8.64 | $8.34 | $8.38 | 583,362 |
| 11/21/2025 | $8.63 | $8.63 | $8.32 | $8.40 | 1.05M |
| 11/20/2025 | $8.61 | $8.77 | $8.51 | $8.52 | 912,494 |
| 11/19/2025 | $8.77 | $8.77 | $8.46 | $8.50 | 1.08M |
| 11/18/2025 | $8.75 | $8.99 | $8.68 | $8.74 | 822,754 |
| 11/17/2025 | $9.11 | $9.11 | $8.80 | $8.81 | 886,101 |
| 11/14/2025 | $9.15 | $9.20 | $8.92 | $9.11 | 942,879 |
| 11/13/2025 | $8.92 | $9.37 | $8.88 | $9.15 | 2.35M |
| 11/12/2025 | $8.73 | $8.95 | $8.73 | $8.90 | 1.25M |
| 11/11/2025 | $8.62 | $8.75 | $8.61 | $8.63 | 611,605 |
| 11/10/2025 | $8.82 | $8.83 | $8.50 | $8.58 | 885,202 |
| 11/7/2025 | $9.04 | $9.15 | $8.82 | $8.82 | 1.69M |
| 11/6/2025 | $8.39 | $9.08 | $8.37 | $9.05 | 2.53M |
| 11/5/2025 | $8.50 | $8.50 | $8.13 | $8.32 | 767,913 |
| 11/4/2025 | $8.37 | $8.65 | $8.33 | $8.40 | 614,483 |
| 11/3/2025 | $8.46 | $8.62 | $8.30 | $8.31 | 852,186 |
| 10/31/2025 | $8.65 | $8.65 | $8.43 | $8.44 | 1.07M |
| 10/30/2025 | $8.75 | $8.83 | $8.63 | $8.64 | 668,248 |
| 10/29/2025 | $8.84 | $8.91 | $8.72 | $8.75 | 609,605 |
| 10/28/2025 | $9.03 | $9.08 | $8.81 | $8.83 | 759,446 |
| 10/27/2025 | $9.08 | $9.15 | $8.92 | $9.01 | 713,571 |
| 10/23/2025 | $8.80 | $9.11 | $8.80 | $8.98 | 1.09M |
| 10/22/2025 | $8.74 | $8.90 | $8.74 | $8.84 | 569,799 |
| 10/21/2025 | $8.77 | $8.79 | $8.72 | $8.72 | 533,580 |
| 10/20/2025 | $8.95 | $9.10 | $8.72 | $8.75 | 833,692 |