1434.TW1434.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.20 | $16.40 | $16.20 | $16.35 | 2.87M |
| 1/14/2026 | $16.15 | $16.35 | $16.10 | $16.20 | 3.82M |
| 1/13/2026 | $16.30 | $16.30 | $15.90 | $16.05 | 2.42M |
| 1/12/2026 | $16.00 | $16.30 | $16.00 | $16.25 | 3.23M |
| 1/9/2026 | $16.15 | $16.35 | $15.85 | $15.90 | 4.50M |
| 1/8/2026 | $16.40 | $16.70 | $15.85 | $16.10 | 5.56M |
| 1/7/2026 | $15.60 | $16.70 | $15.60 | $16.40 | 7.53M |
| 1/6/2026 | $15.60 | $15.75 | $15.45 | $15.55 | 3.51M |
| 1/5/2026 | $15.80 | $15.85 | $15.55 | $15.60 | 2.15M |
| 1/2/2026 | $16.00 | $16.10 | $15.70 | $15.80 | 1.62M |
| 12/31/2025 | $15.95 | $16.25 | $15.90 | $15.90 | 1.92M |
| 12/30/2025 | $15.75 | $16.00 | $15.75 | $15.85 | 1.19M |
| 12/29/2025 | $15.75 | $15.95 | $15.70 | $15.75 | 1.30M |
| 12/26/2025 | $15.95 | $15.95 | $15.65 | $15.70 | 1.32M |
| 12/24/2025 | $16.20 | $16.30 | $15.90 | $15.90 | 1.07M |
| 12/23/2025 | $16.60 | $16.60 | $16.15 | $16.20 | 1.26M |
| 12/22/2025 | $15.90 | $16.50 | $15.90 | $16.50 | 2.63M |
| 12/19/2025 | $15.60 | $16.05 | $15.60 | $15.90 | 2.29M |
| 12/18/2025 | $15.65 | $15.80 | $15.55 | $15.60 | 908,926 |
| 12/17/2025 | $15.85 | $15.95 | $15.55 | $15.60 | 1.78M |
| 12/16/2025 | $15.85 | $15.90 | $15.70 | $15.85 | 1.41M |
| 12/15/2025 | $15.90 | $16.20 | $15.85 | $16.05 | 1.11M |
| 12/12/2025 | $16.15 | $16.20 | $15.90 | $15.95 | 799,800 |
| 12/11/2025 | $16.10 | $16.10 | $15.90 | $16.00 | 866,339 |
| 12/10/2025 | $16.15 | $16.30 | $16.05 | $16.10 | 949,689 |
| 12/9/2025 | $16.25 | $16.25 | $16.05 | $16.25 | 1.12M |
| 12/8/2025 | $16.35 | $16.35 | $16.15 | $16.35 | 768,871 |
| 12/5/2025 | $16.45 | $16.45 | $16.20 | $16.35 | 1.46M |
| 12/4/2025 | $17.10 | $17.15 | $16.45 | $16.50 | 2.51M |
| 12/3/2025 | $16.50 | $17.00 | $16.40 | $16.95 | 4.72M |
| 12/2/2025 | $16.00 | $16.50 | $15.90 | $16.40 | 2.77M |
| 12/1/2025 | $15.75 | $16.00 | $15.75 | $15.90 | 1.38M |
| 11/28/2025 | $15.80 | $15.85 | $15.65 | $15.75 | 752,900 |
| 11/27/2025 | $15.60 | $15.85 | $15.60 | $15.75 | 772,621 |
| 11/26/2025 | $15.80 | $15.90 | $15.60 | $15.60 | 951,456 |
| 11/25/2025 | $15.85 | $15.85 | $15.50 | $15.75 | 1.50M |
| 11/24/2025 | $15.80 | $15.80 | $15.45 | $15.65 | 1.43M |
| 11/21/2025 | $15.90 | $15.90 | $15.50 | $15.65 | 1.25M |
| 11/20/2025 | $15.80 | $16.10 | $15.80 | $15.95 | 1.13M |
| 11/19/2025 | $16.00 | $16.00 | $15.55 | $15.70 | 1.05M |
| 11/18/2025 | $16.00 | $16.25 | $15.75 | $15.85 | 2.01M |
| 11/17/2025 | $16.15 | $16.40 | $16.05 | $16.10 | 1.32M |
| 11/14/2025 | $16.35 | $16.50 | $16.15 | $16.15 | 2.17M |
| 11/13/2025 | $16.05 | $16.90 | $16.05 | $16.50 | 6.21M |
| 11/12/2025 | $15.50 | $16.30 | $15.50 | $16.05 | 5.52M |
| 11/11/2025 | $15.30 | $15.80 | $15.30 | $15.50 | 3.23M |
| 11/10/2025 | $15.05 | $15.35 | $14.90 | $15.25 | 2.23M |
| 11/7/2025 | $14.85 | $15.35 | $14.85 | $15.10 | 1.56M |
| 11/6/2025 | $14.70 | $15.15 | $14.65 | $15.05 | 1.36M |
| 11/5/2025 | $14.55 | $14.60 | $14.40 | $14.60 | 1.19M |
| 11/4/2025 | $14.75 | $14.85 | $14.55 | $14.65 | 1.79M |
| 11/3/2025 | $14.90 | $14.95 | $14.75 | $14.75 | 2.14M |
| 10/31/2025 | $15.20 | $15.20 | $14.85 | $14.90 | 1.94M |
| 10/30/2025 | $15.20 | $15.25 | $15.00 | $15.05 | 1.42M |
| 10/29/2025 | $15.40 | $15.40 | $15.20 | $15.25 | 771,642 |
| 10/28/2025 | $15.50 | $15.55 | $15.30 | $15.35 | 1.13M |
| 10/27/2025 | $15.50 | $15.50 | $15.30 | $15.40 | 876,943 |
| 10/23/2025 | $15.20 | $15.50 | $15.15 | $15.35 | 1.29M |
| 10/22/2025 | $15.15 | $15.25 | $15.15 | $15.15 | 732,580 |
| 10/21/2025 | $15.45 | $15.45 | $15.10 | $15.10 | 1.03M |
| 10/20/2025 | $15.30 | $15.55 | $15.20 | $15.30 | 769,723 |
| 10/17/2025 | $15.25 | $15.45 | $15.25 | $15.25 | 1.73M |