1409.TW1409.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.40 | $15.70 | $15.25 | $15.45 | 6.28M |
| 1/14/2026 | $15.05 | $15.45 | $15.05 | $15.35 | 7.88M |
| 1/13/2026 | $14.95 | $15.05 | $14.75 | $15.00 | 5.28M |
| 1/12/2026 | $14.85 | $15.00 | $14.70 | $14.90 | 3.87M |
| 1/9/2026 | $14.95 | $15.15 | $14.75 | $14.85 | 3.99M |
| 1/8/2026 | $15.00 | $15.25 | $14.80 | $14.85 | 4.38M |
| 1/7/2026 | $14.65 | $15.00 | $14.65 | $14.95 | 4.06M |
| 1/6/2026 | $14.40 | $14.75 | $14.40 | $14.60 | 3.74M |
| 1/5/2026 | $14.75 | $14.85 | $14.35 | $14.45 | 6.86M |
| 1/2/2026 | $15.00 | $15.10 | $14.75 | $14.75 | 3.61M |
| 12/31/2025 | $15.20 | $15.25 | $14.80 | $15.00 | 4.03M |
| 12/30/2025 | $15.25 | $15.35 | $15.05 | $15.20 | 4.02M |
| 12/29/2025 | $15.15 | $15.30 | $15.15 | $15.15 | 2.04M |
| 12/28/2025 | $15.15 | $15.30 | $15.15 | $15.15 | 2.00M |
| 12/26/2025 | $15.15 | $15.35 | $15.10 | $15.15 | 2.97M |
| 12/25/2025 | $15.15 | $15.35 | $15.10 | $15.15 | 2.96M |
| 12/24/2025 | $15.80 | $15.85 | $15.20 | $15.20 | 5.34M |
| 12/23/2025 | $15.75 | $15.80 | $15.50 | $15.65 | 3.23M |
| 12/22/2025 | $15.55 | $15.85 | $15.45 | $15.75 | 5.33M |
| 12/19/2025 | $15.25 | $15.65 | $15.20 | $15.40 | 4.76M |
| 12/18/2025 | $15.10 | $15.40 | $15.10 | $15.30 | 3.73M |
| 12/17/2025 | $15.00 | $15.35 | $15.00 | $15.05 | 4.72M |
| 12/16/2025 | $14.85 | $15.00 | $14.75 | $14.95 | 3.27M |
| 12/15/2025 | $14.80 | $15.05 | $14.75 | $14.95 | 2.22M |
| 12/12/2025 | $14.90 | $15.10 | $14.80 | $14.85 | 2.80M |
| 12/11/2025 | $14.70 | $14.95 | $14.70 | $14.75 | 2.56M |
| 12/10/2025 | $15.10 | $15.25 | $14.70 | $14.70 | 6.42M |
| 12/9/2025 | $15.05 | $15.30 | $14.90 | $15.20 | 2.31M |
| 12/8/2025 | $15.10 | $15.10 | $14.85 | $15.10 | 4.16M |
| 12/5/2025 | $15.40 | $15.45 | $15.05 | $15.10 | 6.40M |
| 12/4/2025 | $15.80 | $15.80 | $15.35 | $15.45 | 4.66M |
| 12/3/2025 | $15.70 | $15.95 | $15.50 | $15.70 | 6.63M |
| 12/2/2025 | $16.00 | $16.35 | $15.65 | $15.70 | 10.22M |
| 12/1/2025 | $16.20 | $16.40 | $16.00 | $16.05 | 10.25M |
| 11/28/2025 | $15.95 | $16.25 | $15.70 | $16.20 | 13.27M |
| 11/27/2025 | $15.95 | $16.10 | $15.70 | $15.85 | 5.19M |
| 11/26/2025 | $15.35 | $15.90 | $15.35 | $15.80 | 7.61M |
| 11/25/2025 | $15.50 | $15.60 | $15.15 | $15.30 | 4.22M |
| 11/24/2025 | $15.50 | $15.55 | $15.20 | $15.40 | 6.39M |
| 11/21/2025 | $15.60 | $15.70 | $15.15 | $15.35 | 8.87M |
| 11/20/2025 | $15.90 | $16.10 | $15.65 | $15.75 | 7.51M |
| 11/19/2025 | $15.90 | $16.05 | $15.55 | $15.65 | 10.60M |
| 11/18/2025 | $15.70 | $16.10 | $15.60 | $15.95 | 12.87M |
| 11/17/2025 | $15.80 | $16.45 | $15.70 | $15.80 | 22.99M |
| 11/14/2025 | $15.00 | $15.75 | $15.00 | $15.40 | 15.34M |
| 11/13/2025 | $15.05 | $15.40 | $14.90 | $15.30 | 14.20M |
| 11/12/2025 | $14.30 | $15.15 | $14.30 | $15.00 | 19.09M |
| 11/11/2025 | $14.40 | $14.55 | $14.15 | $14.20 | 10.38M |
| 11/10/2025 | $13.70 | $13.95 | $13.55 | $13.90 | 2.31M |
| 11/7/2025 | $13.70 | $13.90 | $13.65 | $13.70 | 2.21M |
| 11/6/2025 | $13.40 | $13.80 | $13.40 | $13.80 | 4.43M |
| 11/5/2025 | $13.10 | $13.40 | $12.95 | $13.30 | 5.19M |
| 11/4/2025 | $13.30 | $13.45 | $13.15 | $13.15 | 2.33M |
| 11/3/2025 | $13.35 | $13.45 | $13.25 | $13.30 | 2.22M |
| 10/31/2025 | $13.70 | $13.70 | $13.35 | $13.35 | 3.53M |
| 10/30/2025 | $13.95 | $14.05 | $13.55 | $13.60 | 6.80M |
| 10/29/2025 | $14.60 | $14.70 | $13.90 | $13.90 | 14.45M |
| 10/28/2025 | $13.90 | $14.35 | $13.70 | $14.30 | 8.60M |
| 10/27/2025 | $13.90 | $13.95 | $13.70 | $13.85 | 3.76M |
| 10/23/2025 | $13.70 | $13.80 | $13.45 | $13.70 | 3.66M |
| 10/22/2025 | $13.35 | $13.70 | $13.35 | $13.55 | 3.75M |
| 10/21/2025 | $13.35 | $13.50 | $13.35 | $13.35 | 2.41M |
| 10/20/2025 | $13.35 | $13.50 | $13.25 | $13.35 | 2.23M |
| 10/17/2025 | $13.25 | $13.70 | $13.25 | $13.30 | 3.84M |