1314.TW1314.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.12 | $8.39 | $8.12 | $8.27 | 28.84M |
| 1/14/2026 | $8.08 | $8.19 | $8.07 | $8.14 | 19.09M |
| 1/13/2026 | $8.13 | $8.14 | $7.94 | $8.07 | 16.70M |
| 1/12/2026 | $7.93 | $8.11 | $7.92 | $8.11 | 21.07M |
| 1/9/2026 | $8.07 | $8.16 | $7.86 | $7.89 | 21.24M |
| 1/8/2026 | $8.12 | $8.23 | $8.02 | $8.02 | 27.10M |
| 1/7/2026 | $7.85 | $8.16 | $7.85 | $8.05 | 36.53M |
| 1/6/2026 | $7.68 | $7.86 | $7.66 | $7.85 | 19.19M |
| 1/5/2026 | $7.72 | $7.84 | $7.67 | $7.68 | 19.73M |
| 1/2/2026 | $7.82 | $7.86 | $7.69 | $7.71 | 17.17M |
| 12/31/2025 | $7.86 | $7.91 | $7.75 | $7.77 | 14.06M |
| 12/30/2025 | $7.90 | $7.90 | $7.79 | $7.86 | 10.78M |
| 12/29/2025 | $7.83 | $7.95 | $7.83 | $7.88 | 8.44M |
| 12/26/2025 | $7.90 | $7.93 | $7.83 | $7.83 | 8.93M |
| 12/24/2025 | $8.02 | $8.09 | $7.88 | $7.88 | 13.11M |
| 12/23/2025 | $8.09 | $8.12 | $8.00 | $8.02 | 9.32M |
| 12/22/2025 | $7.94 | $8.06 | $7.91 | $8.05 | 14.29M |
| 12/19/2025 | $7.84 | $7.99 | $7.84 | $7.91 | 15.44M |
| 12/18/2025 | $7.75 | $7.86 | $7.72 | $7.81 | 10.51M |
| 12/17/2025 | $7.81 | $7.87 | $7.73 | $7.75 | 12.76M |
| 12/16/2025 | $7.95 | $7.95 | $7.72 | $7.75 | 18.62M |
| 12/15/2025 | $7.76 | $8.10 | $7.71 | $7.94 | 28.21M |
| 12/12/2025 | $7.88 | $7.94 | $7.74 | $7.78 | 17.79M |
| 12/11/2025 | $7.76 | $7.85 | $7.74 | $7.81 | 10.86M |
| 12/10/2025 | $7.86 | $7.93 | $7.72 | $7.72 | 16.61M |
| 12/9/2025 | $7.88 | $7.89 | $7.79 | $7.81 | 17.72M |
| 12/8/2025 | $8.00 | $8.00 | $7.84 | $7.88 | 19.05M |
| 12/5/2025 | $8.10 | $8.12 | $7.99 | $8.00 | 19.61M |
| 12/4/2025 | $8.17 | $8.23 | $8.08 | $8.10 | 14.22M |
| 12/3/2025 | $8.32 | $8.32 | $8.16 | $8.17 | 18.95M |
| 12/2/2025 | $8.16 | $8.40 | $8.12 | $8.32 | 22.78M |
| 12/1/2025 | $8.23 | $8.33 | $8.14 | $8.16 | 17.44M |
| 11/28/2025 | $8.27 | $8.37 | $8.19 | $8.23 | 17.95M |
| 11/27/2025 | $8.15 | $8.30 | $8.15 | $8.20 | 25.16M |
| 11/26/2025 | $8.02 | $8.26 | $8.02 | $8.14 | 23.31M |
| 11/25/2025 | $8.18 | $8.25 | $7.93 | $8.00 | 29.71M |
| 11/24/2025 | $8.28 | $8.40 | $8.07 | $8.11 | 31.29M |
| 11/21/2025 | $8.32 | $8.51 | $8.21 | $8.26 | 25.28M |
| 11/20/2025 | $8.31 | $8.49 | $8.25 | $8.42 | 28.86M |
| 11/19/2025 | $8.57 | $8.58 | $8.19 | $8.20 | 40.95M |
| 11/18/2025 | $8.75 | $8.80 | $8.51 | $8.54 | 38.62M |
| 11/17/2025 | $8.99 | $9.09 | $8.70 | $8.75 | 46.15M |
| 11/14/2025 | $8.83 | $9.14 | $8.75 | $8.91 | 71.00M |
| 11/13/2025 | $8.50 | $9.22 | $8.48 | $8.88 | 120.79M |
| 11/12/2025 | $8.49 | $8.74 | $8.40 | $8.50 | 95.52M |
| 11/11/2025 | $8.50 | $8.65 | $8.24 | $8.34 | 88.56M |
| 11/10/2025 | $9.41 | $9.41 | $8.48 | $8.66 | 161.86M |
| 11/7/2025 | $10.50 | $10.60 | $9.26 | $9.42 | 379.09M |
| 11/6/2025 | $9.37 | $9.75 | $9.36 | $9.75 | 117.99M |
| 11/5/2025 | $8.58 | $8.87 | $8.24 | $8.87 | 260.23M |
| 11/4/2025 | $7.67 | $8.07 | $7.67 | $8.07 | 56.35M |
| 11/3/2025 | $7.52 | $7.52 | $7.33 | $7.34 | 16.64M |
| 10/31/2025 | $7.63 | $7.65 | $7.50 | $7.51 | 19.76M |
| 10/30/2025 | $7.72 | $7.75 | $7.60 | $7.64 | 15.93M |
| 10/29/2025 | $7.47 | $7.80 | $7.42 | $7.68 | 39.25M |
| 10/28/2025 | $7.49 | $7.55 | $7.35 | $7.43 | 19.90M |
| 10/27/2025 | $7.41 | $7.48 | $7.35 | $7.47 | 19.63M |
| 10/23/2025 | $7.30 | $7.40 | $7.25 | $7.32 | 13.05M |
| 10/22/2025 | $7.28 | $7.38 | $7.27 | $7.31 | 7.06M |
| 10/21/2025 | $7.35 | $7.35 | $7.25 | $7.28 | 6.62M |
| 10/20/2025 | $7.38 | $7.50 | $7.26 | $7.31 | 11.14M |
| 10/17/2025 | $7.23 | $7.43 | $7.22 | $7.37 | 16.65M |