1444.TW1444.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.18 | $6.28 | $6.14 | $6.15 | 869,137 |
| 1/15/2026 | $6.10 | $6.19 | $6.10 | $6.18 | 739,902 |
| 1/14/2026 | $6.09 | $6.14 | $6.06 | $6.12 | 790,604 |
| 1/13/2026 | $6.09 | $6.19 | $6.01 | $6.09 | 1.02M |
| 1/12/2026 | $6.20 | $6.20 | $6.08 | $6.09 | 1.22M |
| 1/9/2026 | $6.29 | $6.31 | $6.09 | $6.21 | 1.29M |
| 1/8/2026 | $6.02 | $6.34 | $6.02 | $6.22 | 2.79M |
| 1/7/2026 | $5.98 | $6.04 | $5.98 | $6.03 | 882,340 |
| 1/6/2026 | $5.97 | $6.02 | $5.95 | $5.97 | 1.06M |
| 1/5/2026 | $5.97 | $6.02 | $5.90 | $5.97 | 1.29M |
| 1/2/2026 | $6.02 | $6.05 | $5.96 | $5.97 | 838,827 |
| 12/31/2025 | $6.02 | $6.07 | $6.01 | $6.02 | 325,754 |
| 12/30/2025 | $6.03 | $6.08 | $6.00 | $6.07 | 815,550 |
| 12/29/2025 | $6.09 | $6.09 | $6.02 | $6.08 | 655,971 |
| 12/26/2025 | $6.12 | $6.12 | $6.04 | $6.09 | 376,549 |
| 12/24/2025 | $6.15 | $6.18 | $6.08 | $6.10 | 390,178 |
| 12/23/2025 | $6.11 | $6.18 | $6.10 | $6.16 | 631,103 |
| 12/22/2025 | $6.09 | $6.11 | $6.01 | $6.11 | 926,193 |
| 12/19/2025 | $6.00 | $6.05 | $6.00 | $6.03 | 360,895 |
| 12/18/2025 | $6.03 | $6.07 | $6.00 | $6.04 | 638,144 |
| 12/17/2025 | $6.06 | $6.08 | $6.01 | $6.02 | 440,327 |
| 12/16/2025 | $6.05 | $6.09 | $6.02 | $6.06 | 487,685 |
| 12/15/2025 | $6.02 | $6.12 | $6.02 | $6.11 | 396,531 |
| 12/12/2025 | $6.04 | $6.11 | $6.04 | $6.08 | 675,896 |
| 12/11/2025 | $6.09 | $6.09 | $6.00 | $6.04 | 459,077 |
| 12/10/2025 | $6.07 | $6.10 | $6.05 | $6.09 | 279,164 |
| 12/9/2025 | $6.08 | $6.15 | $6.03 | $6.09 | 526,999 |
| 12/8/2025 | $6.15 | $6.15 | $6.08 | $6.10 | 396,293 |
| 12/5/2025 | $6.21 | $6.23 | $6.12 | $6.16 | 317,882 |
| 12/4/2025 | $6.08 | $6.24 | $6.08 | $6.20 | 799,964 |
| 12/3/2025 | $6.07 | $6.11 | $6.07 | $6.08 | 507,303 |
| 12/2/2025 | $6.05 | $6.12 | $6.01 | $6.07 | 598,276 |
| 12/1/2025 | $6.01 | $6.08 | $6.00 | $6.03 | 300,556 |
| 11/28/2025 | $6.00 | $6.05 | $6.00 | $6.04 | 391,993 |
| 11/27/2025 | $5.99 | $6.04 | $5.99 | $6.01 | 611,477 |
| 11/26/2025 | $5.93 | $6.08 | $5.93 | $6.00 | 874,696 |
| 11/25/2025 | $6.04 | $6.06 | $5.92 | $5.99 | 1.44M |
| 11/24/2025 | $6.10 | $6.12 | $6.01 | $6.03 | 516,070 |
| 11/21/2025 | $6.13 | $6.15 | $6.03 | $6.05 | 815,040 |
| 11/20/2025 | $6.10 | $6.13 | $6.08 | $6.10 | 451,205 |
| 11/19/2025 | $6.10 | $6.11 | $6.02 | $6.09 | 1.14M |
| 11/18/2025 | $6.21 | $6.21 | $6.05 | $6.10 | 1.42M |
| 11/17/2025 | $6.30 | $6.33 | $6.19 | $6.21 | 1.38M |
| 11/14/2025 | $6.32 | $6.40 | $6.30 | $6.34 | 892,643 |
| 11/13/2025 | $6.38 | $6.38 | $6.27 | $6.33 | 429,764 |
| 11/12/2025 | $6.27 | $6.40 | $6.27 | $6.35 | 1.64M |
| 11/11/2025 | $6.29 | $6.30 | $6.18 | $6.24 | 1.73M |
| 11/10/2025 | $6.43 | $6.43 | $6.28 | $6.29 | 1.67M |
| 11/7/2025 | $6.38 | $6.51 | $6.35 | $6.43 | 666,124 |
| 11/6/2025 | $6.31 | $6.44 | $6.27 | $6.41 | 868,978 |
| 11/5/2025 | $6.39 | $6.39 | $6.22 | $6.31 | 1.16M |
| 11/4/2025 | $6.47 | $6.51 | $6.38 | $6.39 | 1.02M |
| 11/3/2025 | $6.51 | $6.51 | $6.39 | $6.48 | 890,254 |
| 10/31/2025 | $6.58 | $6.60 | $6.50 | $6.51 | 564,158 |
| 10/30/2025 | $6.57 | $6.61 | $6.50 | $6.54 | 827,980 |
| 10/29/2025 | $6.60 | $6.60 | $6.52 | $6.57 | 542,163 |
| 10/28/2025 | $6.66 | $6.68 | $6.58 | $6.60 | 737,413 |
| 10/27/2025 | $6.72 | $6.74 | $6.63 | $6.63 | 920,173 |
| 10/23/2025 | $6.61 | $6.75 | $6.53 | $6.72 | 1.44M |
| 10/22/2025 | $6.42 | $6.61 | $6.42 | $6.60 | 1.55M |
| 10/21/2025 | $6.45 | $6.45 | $6.39 | $6.41 | 448,493 |
| 10/20/2025 | $6.48 | $6.50 | $6.40 | $6.42 | 365,974 |