1604.TW1604.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.95 | $24.10 | $23.90 | $24.10 | 256,726 |
| 1/14/2026 | $23.80 | $23.95 | $23.80 | $23.85 | 254,888 |
| 1/13/2026 | $23.95 | $24.00 | $23.85 | $23.90 | 175,375 |
| 1/12/2026 | $24.00 | $24.00 | $23.90 | $23.95 | 218,853 |
| 1/9/2026 | $23.95 | $24.00 | $23.90 | $24.00 | 130,475 |
| 1/8/2026 | $23.80 | $24.00 | $23.80 | $23.90 | 219,477 |
| 1/7/2026 | $23.95 | $23.95 | $23.75 | $23.90 | 871,382 |
| 1/6/2026 | $24.10 | $24.15 | $23.80 | $23.95 | 893,227 |
| 1/5/2026 | $24.30 | $24.40 | $24.05 | $24.10 | 487,215 |
| 1/2/2026 | $24.35 | $24.50 | $24.30 | $24.30 | 481,355 |
| 12/31/2025 | $24.40 | $24.55 | $24.30 | $24.40 | 380,413 |
| 12/30/2025 | $24.45 | $24.50 | $24.40 | $24.45 | 60,753 |
| 12/29/2025 | $24.45 | $24.55 | $24.30 | $24.55 | 493,392 |
| 12/26/2025 | $24.50 | $24.60 | $24.45 | $24.45 | 91,331 |
| 12/24/2025 | $24.50 | $24.60 | $24.45 | $24.50 | 90,483 |
| 12/23/2025 | $24.50 | $24.55 | $24.45 | $24.50 | 103,389 |
| 12/22/2025 | $24.60 | $24.60 | $24.50 | $24.55 | 88,186 |
| 12/19/2025 | $24.45 | $24.60 | $24.45 | $24.55 | 54,008 |
| 12/18/2025 | $24.60 | $24.65 | $24.40 | $24.50 | 68,610 |
| 12/17/2025 | $24.60 | $24.65 | $24.50 | $24.55 | 55,671 |
| 12/16/2025 | $24.45 | $24.60 | $24.40 | $24.60 | 172,926 |
| 12/15/2025 | $24.60 | $24.65 | $24.45 | $24.65 | 60,322 |
| 12/12/2025 | $24.60 | $24.65 | $24.55 | $24.60 | 55,113 |
| 12/11/2025 | $24.60 | $24.65 | $24.35 | $24.55 | 314,863 |
| 12/10/2025 | $24.65 | $24.80 | $24.50 | $24.60 | 167,603 |
| 12/9/2025 | $24.65 | $24.90 | $24.50 | $24.60 | 205,119 |
| 12/8/2025 | $24.70 | $24.75 | $24.55 | $24.70 | 151,326 |
| 12/5/2025 | $24.70 | $24.80 | $24.60 | $24.80 | 168,735 |
| 12/4/2025 | $24.70 | $24.80 | $24.70 | $24.75 | 46,893 |
| 12/3/2025 | $24.75 | $24.80 | $24.70 | $24.75 | 81,019 |
| 12/2/2025 | $24.65 | $24.75 | $24.55 | $24.75 | 205,298 |
| 12/1/2025 | $24.55 | $24.75 | $24.40 | $24.55 | 99,806 |
| 11/28/2025 | $24.55 | $24.70 | $24.55 | $24.70 | 62,950 |
| 11/27/2025 | $24.60 | $24.75 | $24.50 | $24.60 | 64,846 |
| 11/26/2025 | $24.75 | $24.80 | $24.60 | $24.70 | 71,064 |
| 11/25/2025 | $24.75 | $24.75 | $24.60 | $24.65 | 27,786 |
| 11/24/2025 | $24.40 | $24.75 | $24.40 | $24.75 | 167,349 |
| 11/21/2025 | $24.50 | $24.55 | $24.30 | $24.40 | 86,183 |
| 11/20/2025 | $24.40 | $24.45 | $24.40 | $24.40 | 49,607 |
| 11/19/2025 | $24.55 | $24.55 | $24.30 | $24.35 | 114,721 |
| 11/18/2025 | $24.65 | $24.70 | $24.35 | $24.40 | 427,968 |
| 11/17/2025 | $24.65 | $24.80 | $24.65 | $24.75 | 98,574 |
| 11/14/2025 | $24.80 | $24.85 | $24.60 | $24.80 | 225,296 |
| 11/13/2025 | $24.80 | $24.80 | $24.60 | $24.70 | 127,409 |
| 11/12/2025 | $24.70 | $24.75 | $24.65 | $24.75 | 129,869 |
| 11/11/2025 | $24.75 | $24.75 | $24.65 | $24.75 | 99,347 |
| 11/10/2025 | $24.60 | $24.70 | $24.55 | $24.70 | 107,973 |
| 11/7/2025 | $24.60 | $24.75 | $24.50 | $24.75 | 173,543 |
| 11/6/2025 | $24.70 | $24.70 | $24.45 | $24.60 | 69,231 |
| 11/5/2025 | $24.70 | $24.70 | $24.40 | $24.50 | 175,250 |
| 11/4/2025 | $24.50 | $24.70 | $24.50 | $24.65 | 122,051 |
| 11/3/2025 | $24.65 | $24.65 | $24.45 | $24.65 | 374,952 |
| 10/31/2025 | $24.75 | $24.75 | $24.60 | $24.60 | 131,230 |
| 10/30/2025 | $24.75 | $24.75 | $24.55 | $24.70 | 317,120 |
| 10/29/2025 | $24.75 | $24.85 | $24.70 | $24.75 | 127,701 |
| 10/28/2025 | $24.90 | $24.90 | $24.80 | $24.80 | 134,571 |
| 10/27/2025 | $24.80 | $24.95 | $24.80 | $24.85 | 151,784 |
| 10/23/2025 | $24.85 | $24.95 | $24.80 | $24.80 | 54,413 |
| 10/22/2025 | $24.85 | $24.95 | $24.75 | $24.85 | 115,833 |
| 10/21/2025 | $24.90 | $24.95 | $24.85 | $24.85 | 99,014 |
| 10/20/2025 | $24.80 | $24.90 | $24.80 | $24.90 | 102,656 |
| 10/17/2025 | $24.85 | $24.90 | $24.80 | $24.80 | 110,220 |