1402.TW1402.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.30 | $28.50 | $28.20 | $28.50 | 11.20M |
| 1/14/2026 | $28.20 | $28.40 | $28.05 | $28.30 | 6.42M |
| 1/13/2026 | $28.25 | $28.40 | $27.85 | $28.05 | 7.89M |
| 1/12/2026 | $28.35 | $28.50 | $28.25 | $28.40 | 5.46M |
| 1/9/2026 | $28.30 | $28.50 | $28.10 | $28.35 | 6.29M |
| 1/8/2026 | $28.10 | $28.30 | $28.10 | $28.25 | 6.00M |
| 1/7/2026 | $27.90 | $28.10 | $27.80 | $28.10 | 6.18M |
| 1/6/2026 | $27.70 | $27.95 | $27.65 | $27.85 | 4.73M |
| 1/5/2026 | $27.85 | $27.95 | $27.60 | $27.70 | 5.16M |
| 1/2/2026 | $27.80 | $27.90 | $27.60 | $27.80 | 3.42M |
| 12/31/2025 | $27.70 | $27.80 | $27.55 | $27.80 | 3.62M |
| 12/30/2025 | $27.75 | $27.80 | $27.50 | $27.70 | 3.74M |
| 12/29/2025 | $27.75 | $27.95 | $27.70 | $27.80 | 3.89M |
| 12/26/2025 | $27.90 | $27.90 | $27.70 | $27.70 | 3.00M |
| 12/24/2025 | $28.20 | $28.20 | $27.80 | $27.80 | 4.36M |
| 12/23/2025 | $28.00 | $28.20 | $27.90 | $28.20 | 4.17M |
| 12/22/2025 | $28.25 | $28.25 | $27.95 | $27.95 | 4.12M |
| 12/19/2025 | $27.80 | $28.25 | $27.80 | $28.25 | 5.79M |
| 12/18/2025 | $27.90 | $28.05 | $27.75 | $27.90 | 2.85M |
| 12/17/2025 | $28.05 | $28.15 | $27.70 | $27.90 | 5.61M |
| 12/16/2025 | $28.05 | $28.10 | $27.80 | $27.90 | 6.37M |
| 12/15/2025 | $28.05 | $28.30 | $28.00 | $28.30 | 4.67M |
| 12/12/2025 | $28.45 | $28.55 | $28.05 | $28.15 | 4.87M |
| 12/11/2025 | $28.25 | $28.45 | $28.10 | $28.15 | 4.22M |
| 12/10/2025 | $28.35 | $28.45 | $28.20 | $28.25 | 4.13M |
| 12/9/2025 | $28.35 | $28.50 | $28.15 | $28.50 | 8.38M |
| 12/8/2025 | $28.80 | $28.95 | $28.35 | $28.50 | 7.42M |
| 12/5/2025 | $28.70 | $28.80 | $28.35 | $28.80 | 9.36M |
| 12/4/2025 | $29.05 | $29.50 | $28.65 | $28.90 | 11.62M |
| 12/3/2025 | $29.10 | $29.10 | $28.80 | $29.05 | 6.85M |
| 12/2/2025 | $28.65 | $29.10 | $28.60 | $29.00 | 12.57M |
| 12/1/2025 | $28.10 | $28.60 | $28.10 | $28.60 | 8.29M |
| 11/28/2025 | $28.15 | $28.40 | $28.10 | $28.20 | 7.00M |
| 11/27/2025 | $27.80 | $28.15 | $27.70 | $28.05 | 7.19M |
| 11/26/2025 | $28.15 | $28.20 | $27.75 | $27.85 | 7.76M |
| 11/25/2025 | $28.10 | $28.30 | $27.80 | $27.95 | 6.46M |
| 11/24/2025 | $28.30 | $28.35 | $27.90 | $28.05 | 32.24M |
| 11/21/2025 | $28.00 | $28.35 | $27.90 | $28.25 | 11.26M |
| 11/20/2025 | $28.10 | $28.35 | $28.00 | $28.20 | 8.76M |
| 11/19/2025 | $28.10 | $28.10 | $27.60 | $27.95 | 8.00M |
| 11/18/2025 | $28.00 | $28.25 | $27.70 | $27.90 | 12.25M |
| 11/17/2025 | $27.90 | $28.40 | $27.80 | $28.25 | 14.04M |
| 11/14/2025 | $27.70 | $28.15 | $27.45 | $27.75 | 8.03M |
| 11/13/2025 | $27.50 | $28.00 | $27.50 | $27.90 | 11.35M |
| 11/12/2025 | $27.15 | $27.65 | $27.10 | $27.50 | 13.29M |
| 11/11/2025 | $27.00 | $27.15 | $26.90 | $27.00 | 5.75M |
| 11/10/2025 | $26.65 | $27.00 | $26.55 | $26.95 | 7.08M |
| 11/7/2025 | $26.85 | $26.85 | $26.45 | $26.50 | 9.93M |
| 11/6/2025 | $26.75 | $27.00 | $26.65 | $27.00 | 5.35M |
| 11/5/2025 | $26.50 | $26.65 | $26.25 | $26.65 | 7.82M |
| 11/4/2025 | $26.80 | $27.00 | $26.45 | $26.60 | 8.83M |
| 11/3/2025 | $26.60 | $26.85 | $26.45 | $26.85 | 8.20M |
| 10/31/2025 | $27.10 | $27.10 | $26.50 | $26.50 | 12.37M |
| 10/30/2025 | $27.00 | $27.10 | $26.80 | $26.95 | 10.87M |
| 10/29/2025 | $27.15 | $27.20 | $27.05 | $27.05 | 3.80M |
| 10/28/2025 | $27.50 | $27.50 | $27.00 | $27.05 | 8.94M |
| 10/27/2025 | $27.60 | $27.80 | $27.25 | $27.45 | 8.52M |
| 10/23/2025 | $27.45 | $27.65 | $27.40 | $27.50 | 5.62M |
| 10/22/2025 | $27.10 | $27.55 | $26.95 | $27.55 | 8.39M |
| 10/21/2025 | $27.20 | $27.20 | $27.00 | $27.00 | 4.92M |
| 10/20/2025 | $27.35 | $27.45 | $26.95 | $27.00 | 8.06M |
| 10/17/2025 | $27.15 | $27.50 | $27.05 | $27.20 | 6.34M |