1442.TW1442.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.25 | $30.35 | $29.65 | $30.35 | 550,550 |
| 1/14/2026 | $30.70 | $30.90 | $30.00 | $30.10 | 774,706 |
| 1/13/2026 | $30.65 | $30.95 | $29.65 | $30.65 | 838,283 |
| 1/12/2026 | $30.20 | $30.65 | $29.85 | $30.60 | 966,222 |
| 1/9/2026 | $30.10 | $30.45 | $29.55 | $30.00 | 1.27M |
| 1/8/2026 | $30.00 | $30.30 | $29.55 | $29.85 | 507,863 |
| 1/7/2026 | $29.80 | $30.55 | $29.70 | $30.00 | 1.51M |
| 1/6/2026 | $29.00 | $29.70 | $28.95 | $29.60 | 648,668 |
| 1/5/2026 | $28.75 | $30.00 | $28.10 | $29.00 | 2.17M |
| 1/2/2026 | $29.70 | $29.80 | $28.65 | $28.65 | 1.87M |
| 12/31/2025 | $30.50 | $30.50 | $29.45 | $29.55 | 1.71M |
| 12/30/2025 | $30.50 | $30.60 | $30.00 | $30.35 | 1.13M |
| 12/29/2025 | $30.35 | $30.85 | $30.05 | $30.60 | 2.06M |
| 12/26/2025 | $30.70 | $31.10 | $29.65 | $30.40 | 7.41M |
| 12/24/2025 | $29.70 | $31.35 | $29.65 | $30.60 | 8.77M |
| 12/23/2025 | $29.95 | $30.15 | $28.95 | $30.05 | 7.26M |
| 12/22/2025 | $29.65 | $30.05 | $26.85 | $30.05 | 10.20M |
| 12/19/2025 | $28.35 | $29.80 | $27.85 | $29.80 | 8.76M |
| 12/18/2025 | $30.90 | $30.90 | $27.50 | $28.60 | 11.29M |
| 12/17/2025 | $30.85 | $33.40 | $30.10 | $30.55 | 9.43M |
| 12/16/2025 | $31.20 | $31.35 | $29.50 | $30.40 | 9.55M |
| 12/15/2025 | $31.65 | $31.80 | $31.20 | $31.70 | 429,258 |
| 12/12/2025 | $32.65 | $32.90 | $31.80 | $31.80 | 484,712 |
| 12/11/2025 | $32.65 | $32.80 | $31.80 | $32.25 | 523,163 |
| 12/10/2025 | $32.00 | $32.85 | $31.80 | $32.50 | 558,056 |
| 12/9/2025 | $31.75 | $32.10 | $31.35 | $31.80 | 464,076 |
| 12/8/2025 | $31.95 | $32.35 | $31.90 | $32.05 | 152,427 |
| 12/5/2025 | $32.55 | $32.55 | $31.50 | $32.20 | 286,413 |
| 12/4/2025 | $32.20 | $32.60 | $32.00 | $32.20 | 348,283 |
| 12/3/2025 | $32.00 | $32.40 | $31.80 | $31.80 | 459,118 |
| 12/2/2025 | $32.00 | $32.50 | $31.40 | $32.00 | 716,043 |
| 12/1/2025 | $32.95 | $33.20 | $31.15 | $31.65 | 986,629 |
| 11/28/2025 | $33.05 | $33.20 | $32.50 | $33.15 | 760,984 |
| 11/27/2025 | $32.50 | $33.40 | $32.50 | $33.25 | 877,523 |
| 11/26/2025 | $32.55 | $32.75 | $31.30 | $32.60 | 948,190 |
| 11/25/2025 | $31.80 | $32.40 | $31.50 | $32.20 | 754,602 |
| 11/24/2025 | $31.25 | $31.60 | $30.80 | $31.30 | 3.89M |
| 11/21/2025 | $31.55 | $32.30 | $30.60 | $30.80 | 695,131 |
| 11/20/2025 | $31.40 | $32.20 | $30.40 | $32.20 | 761,607 |
| 11/19/2025 | $32.35 | $32.55 | $30.75 | $31.00 | 980,583 |
| 11/18/2025 | $32.50 | $32.50 | $31.75 | $31.90 | 757,986 |
| 11/17/2025 | $32.65 | $33.15 | $31.30 | $32.60 | 1.09M |
| 11/14/2025 | $33.10 | $33.10 | $32.25 | $32.50 | 1.04M |
| 11/13/2025 | $33.40 | $33.40 | $32.80 | $33.00 | 1.06M |
| 11/12/2025 | $33.00 | $33.40 | $32.55 | $33.40 | 1.17M |
| 11/11/2025 | $34.10 | $34.55 | $32.40 | $33.15 | 1.40M |
| 11/10/2025 | $34.00 | $34.30 | $33.60 | $33.85 | 337,709 |
| 11/7/2025 | $34.15 | $34.70 | $34.00 | $34.00 | 389,688 |
| 11/6/2025 | $34.50 | $34.70 | $34.10 | $34.20 | 304,239 |
| 11/5/2025 | $35.30 | $35.30 | $34.20 | $34.45 | 599,373 |
| 11/4/2025 | $34.95 | $35.45 | $34.65 | $35.20 | 894,886 |
| 11/3/2025 | $35.45 | $35.50 | $34.95 | $35.10 | 531,142 |
| 10/31/2025 | $35.80 | $35.80 | $35.15 | $35.20 | 1.42M |
| 10/30/2025 | $35.60 | $36.30 | $35.40 | $35.80 | 585,599 |
| 10/29/2025 | $35.65 | $35.95 | $35.30 | $35.60 | 696,410 |
| 10/28/2025 | $35.45 | $35.70 | $35.10 | $35.45 | 541,016 |
| 10/27/2025 | $35.40 | $35.55 | $35.05 | $35.45 | 949,752 |
| 10/23/2025 | $35.40 | $35.75 | $35.00 | $35.40 | 774,173 |
| 10/22/2025 | $36.00 | $36.00 | $35.20 | $35.40 | 1.10M |
| 10/21/2025 | $36.00 | $36.40 | $35.35 | $36.00 | 1.08M |
| 10/20/2025 | $35.70 | $36.45 | $35.15 | $36.00 | 1.48M |
| 10/17/2025 | $37.05 | $37.25 | $35.70 | $35.95 | 1.67M |