1609.TW1609.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.90 | $40.20 | $39.55 | $40.10 | 4.53M |
| 1/14/2026 | $39.70 | $40.50 | $39.10 | $40.05 | 8.15M |
| 1/13/2026 | $42.10 | $42.35 | $38.90 | $39.55 | 21.49M |
| 1/12/2026 | $38.30 | $39.90 | $38.30 | $39.70 | 6.61M |
| 1/9/2026 | $38.30 | $38.30 | $37.55 | $38.10 | 3.07M |
| 1/8/2026 | $39.65 | $39.65 | $38.05 | $38.30 | 4.51M |
| 1/7/2026 | $38.90 | $39.65 | $38.70 | $39.50 | 7.44M |
| 1/6/2026 | $38.55 | $38.90 | $38.55 | $38.70 | 4.05M |
| 1/5/2026 | $38.60 | $38.75 | $38.15 | $38.20 | 3.02M |
| 1/2/2026 | $38.20 | $38.60 | $38.10 | $38.50 | 3.03M |
| 12/31/2025 | $38.40 | $38.45 | $37.70 | $37.95 | 5.43M |
| 12/30/2025 | $38.75 | $38.95 | $38.20 | $38.25 | 3.87M |
| 12/29/2025 | $39.50 | $40.30 | $39.05 | $39.05 | 7.36M |
| 12/26/2025 | $38.55 | $39.30 | $38.50 | $38.85 | 9.38M |
| 12/24/2025 | $38.35 | $39.10 | $38.00 | $38.00 | 4.41M |
| 12/23/2025 | $38.25 | $38.30 | $38.00 | $38.15 | 1.85M |
| 12/22/2025 | $37.65 | $38.25 | $37.50 | $38.10 | 2.65M |
| 12/19/2025 | $37.25 | $37.55 | $37.10 | $37.55 | 2.00M |
| 12/18/2025 | $37.50 | $37.55 | $37.05 | $37.05 | 2.60M |
| 12/17/2025 | $37.90 | $38.15 | $37.40 | $37.40 | 4.20M |
| 12/16/2025 | $39.00 | $39.00 | $37.60 | $37.90 | 5.54M |
| 12/15/2025 | $39.20 | $39.80 | $38.90 | $38.95 | 8.72M |
| 12/12/2025 | $38.50 | $39.55 | $38.50 | $39.05 | 6.32M |
| 12/11/2025 | $38.10 | $38.50 | $38.00 | $38.15 | 2.44M |
| 12/10/2025 | $39.25 | $39.40 | $37.95 | $38.00 | 5.97M |
| 12/9/2025 | $39.05 | $39.25 | $38.75 | $39.25 | 2.24M |
| 12/8/2025 | $39.50 | $39.50 | $38.85 | $39.05 | 2.26M |
| 12/5/2025 | $40.30 | $40.30 | $39.10 | $39.30 | 2.63M |
| 12/4/2025 | $39.30 | $40.20 | $39.20 | $39.80 | 6.43M |
| 12/3/2025 | $39.15 | $39.25 | $38.75 | $38.90 | 1.99M |
| 12/2/2025 | $39.35 | $39.35 | $38.65 | $38.75 | 2.23M |
| 12/1/2025 | $38.80 | $39.70 | $38.80 | $38.85 | 3.82M |
| 11/28/2025 | $39.20 | $39.25 | $38.50 | $38.70 | 3.33M |
| 11/27/2025 | $39.30 | $39.60 | $38.60 | $39.00 | 2.13M |
| 11/26/2025 | $39.10 | $39.80 | $39.10 | $39.20 | 4.52M |
| 11/25/2025 | $38.30 | $38.65 | $38.05 | $38.50 | 2.59M |
| 11/24/2025 | $37.95 | $38.15 | $37.40 | $37.60 | 2.38M |
| 11/21/2025 | $38.40 | $38.90 | $37.30 | $37.55 | 4.78M |
| 11/20/2025 | $38.85 | $39.35 | $38.45 | $38.95 | 3.98M |
| 11/19/2025 | $38.10 | $38.40 | $37.20 | $37.85 | 6.31M |
| 11/18/2025 | $38.80 | $38.90 | $37.95 | $38.10 | 5.44M |
| 11/17/2025 | $39.95 | $39.95 | $38.90 | $38.90 | 6.63M |
| 11/14/2025 | $41.50 | $42.10 | $40.20 | $40.20 | 8.96M |
| 11/13/2025 | $39.60 | $42.15 | $39.40 | $41.90 | 20.07M |
| 11/12/2025 | $38.80 | $39.60 | $38.70 | $39.40 | 4.48M |
| 11/11/2025 | $38.45 | $39.00 | $38.40 | $38.60 | 4.32M |
| 11/10/2025 | $39.70 | $39.85 | $38.05 | $38.05 | 10.17M |
| 11/7/2025 | $41.15 | $41.15 | $39.40 | $39.85 | 15.94M |
| 11/6/2025 | $43.30 | $43.80 | $42.05 | $42.10 | 13.40M |
| 11/5/2025 | $41.95 | $42.70 | $41.10 | $42.65 | 8.38M |
| 11/4/2025 | $42.90 | $43.95 | $42.05 | $42.20 | 16.34M |
| 11/3/2025 | $42.60 | $43.25 | $41.80 | $42.80 | 12.37M |
| 10/31/2025 | $41.60 | $43.00 | $41.20 | $42.00 | 17.97M |
| 10/30/2025 | $41.00 | $42.00 | $41.00 | $41.40 | 6.99M |
| 10/29/2025 | $41.20 | $41.50 | $40.60 | $40.70 | 3.18M |
| 10/28/2025 | $41.85 | $42.20 | $40.85 | $41.20 | 3.80M |
| 10/27/2025 | $41.10 | $41.85 | $41.05 | $41.50 | 4.79M |
| 10/23/2025 | $41.50 | $41.50 | $40.75 | $40.75 | 4.67M |
| 10/22/2025 | $42.05 | $42.35 | $41.60 | $41.65 | 4.31M |
| 10/21/2025 | $42.90 | $43.05 | $42.10 | $42.10 | 8.62M |
| 10/20/2025 | $42.65 | $42.95 | $41.85 | $42.45 | 5.72M |
| 10/17/2025 | $42.30 | $42.80 | $42.15 | $42.25 | 6.12M |