1440.TW1440.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.40 | $13.60 | $13.40 | $13.60 | 1.66M |
| 1/14/2026 | $13.30 | $13.55 | $13.25 | $13.40 | 1.79M |
| 1/13/2026 | $13.45 | $13.45 | $13.20 | $13.30 | 789,144 |
| 1/12/2026 | $13.40 | $13.40 | $13.25 | $13.35 | 943,034 |
| 1/9/2026 | $13.25 | $13.40 | $13.15 | $13.35 | 1.07M |
| 1/8/2026 | $13.25 | $13.45 | $13.20 | $13.20 | 908,098 |
| 1/7/2026 | $13.15 | $13.35 | $13.05 | $13.25 | 1.47M |
| 1/6/2026 | $13.10 | $13.20 | $13.00 | $13.05 | 897,937 |
| 1/5/2026 | $13.10 | $13.20 | $13.05 | $13.10 | 1.07M |
| 1/2/2026 | $13.25 | $13.30 | $13.05 | $13.10 | 1.12M |
| 12/31/2025 | $13.30 | $13.35 | $13.25 | $13.25 | 640,491 |
| 12/30/2025 | $13.30 | $13.40 | $13.20 | $13.35 | 375,079 |
| 12/29/2025 | $13.35 | $13.40 | $13.30 | $13.40 | 499,012 |
| 12/26/2025 | $13.45 | $13.45 | $13.20 | $13.25 | 1.30M |
| 12/24/2025 | $13.50 | $13.65 | $13.40 | $13.45 | 1.16M |
| 12/23/2025 | $13.65 | $13.65 | $13.50 | $13.50 | 963,523 |
| 12/22/2025 | $13.75 | $13.75 | $13.45 | $13.60 | 1.39M |
| 12/19/2025 | $13.50 | $13.65 | $13.50 | $13.65 | 969,702 |
| 12/18/2025 | $13.65 | $13.75 | $13.45 | $13.50 | 1.59M |
| 12/17/2025 | $13.70 | $14.00 | $13.60 | $13.65 | 1.40M |
| 12/16/2025 | $13.55 | $13.80 | $13.45 | $13.60 | 1.83M |
| 12/15/2025 | $13.75 | $13.80 | $13.55 | $13.70 | 709,456 |
| 12/12/2025 | $13.80 | $13.90 | $13.50 | $13.80 | 1.75M |
| 12/11/2025 | $14.35 | $14.45 | $13.55 | $13.65 | 3.52M |
| 12/10/2025 | $14.30 | $14.45 | $13.90 | $14.35 | 3.52M |
| 12/9/2025 | $14.05 | $14.30 | $14.05 | $14.30 | 1.66M |
| 12/8/2025 | $13.90 | $14.00 | $13.75 | $14.00 | 842,946 |
| 12/5/2025 | $14.15 | $14.15 | $13.65 | $13.85 | 1.18M |
| 12/4/2025 | $14.25 | $14.35 | $14.00 | $14.00 | 912,803 |
| 12/3/2025 | $14.05 | $14.30 | $14.05 | $14.15 | 1.25M |
| 12/2/2025 | $13.90 | $14.10 | $13.85 | $13.95 | 905,237 |
| 12/1/2025 | $13.80 | $13.90 | $13.70 | $13.85 | 785,502 |
| 11/28/2025 | $13.80 | $13.85 | $13.65 | $13.85 | 947,579 |
| 11/27/2025 | $14.00 | $14.10 | $13.80 | $13.85 | 529,885 |
| 11/26/2025 | $13.70 | $14.10 | $13.70 | $14.05 | 1.19M |
| 11/25/2025 | $13.80 | $13.90 | $13.50 | $13.65 | 742,737 |
| 11/24/2025 | $13.65 | $13.80 | $13.55 | $13.80 | 1.48M |
| 11/21/2025 | $13.70 | $13.90 | $13.50 | $13.60 | 816,426 |
| 11/20/2025 | $13.65 | $13.80 | $13.60 | $13.70 | 766,995 |
| 11/19/2025 | $13.85 | $13.85 | $13.35 | $13.50 | 2.29M |
| 11/18/2025 | $14.00 | $14.05 | $13.65 | $13.75 | 1.68M |
| 11/17/2025 | $14.30 | $14.50 | $14.10 | $14.15 | 1.70M |
| 11/14/2025 | $14.10 | $14.55 | $14.00 | $14.25 | 1.94M |
| 11/13/2025 | $14.70 | $14.85 | $14.15 | $14.35 | 3.05M |
| 11/12/2025 | $14.10 | $14.70 | $14.10 | $14.60 | 4.85M |
| 11/11/2025 | $13.80 | $14.40 | $13.70 | $14.05 | 8.83M |
| 11/10/2025 | $13.10 | $14.10 | $13.10 | $14.10 | 11.85M |
| 11/7/2025 | $13.00 | $13.00 | $12.80 | $12.85 | 828,730 |
| 11/6/2025 | $12.95 | $13.10 | $12.85 | $13.10 | 1.20M |
| 11/5/2025 | $12.70 | $12.85 | $12.55 | $12.80 | 814,475 |
| 11/4/2025 | $12.70 | $12.75 | $12.60 | $12.75 | 629,051 |
| 11/3/2025 | $12.60 | $12.75 | $12.50 | $12.65 | 1.17M |
| 10/31/2025 | $12.80 | $12.80 | $12.60 | $12.60 | 790,515 |
| 10/30/2025 | $12.70 | $12.85 | $12.65 | $12.70 | 489,325 |
| 10/29/2025 | $12.75 | $12.80 | $12.60 | $12.70 | 833,288 |
| 10/28/2025 | $12.90 | $12.90 | $12.65 | $12.70 | 1.05M |
| 10/27/2025 | $13.00 | $13.05 | $12.80 | $12.80 | 1.39M |
| 10/23/2025 | $12.95 | $13.10 | $12.90 | $12.95 | 1.32M |
| 10/22/2025 | $12.90 | $12.95 | $12.80 | $12.95 | 777,837 |
| 10/21/2025 | $13.00 | $13.00 | $12.80 | $12.80 | 598,400 |
| 10/20/2025 | $13.00 | $13.00 | $12.80 | $12.85 | 422,782 |
| 10/17/2025 | $12.90 | $13.00 | $12.80 | $12.85 | 593,354 |