1611.TW1611.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.00 | $14.00 | $13.60 | $13.75 | 1.22M |
| 1/14/2026 | $13.45 | $14.05 | $13.40 | $14.00 | 3.10M |
| 1/13/2026 | $13.25 | $13.35 | $13.10 | $13.30 | 1.14M |
| 1/12/2026 | $13.25 | $13.30 | $13.15 | $13.20 | 910,791 |
| 1/9/2026 | $12.95 | $13.10 | $12.75 | $13.05 | 746,447 |
| 1/8/2026 | $13.15 | $13.20 | $12.95 | $12.95 | 601,912 |
| 1/7/2026 | $13.20 | $13.30 | $13.10 | $13.15 | 1.29M |
| 1/6/2026 | $12.80 | $13.20 | $12.80 | $13.15 | 2.08M |
| 1/5/2026 | $12.90 | $12.90 | $12.70 | $12.80 | 726,457 |
| 1/2/2026 | $13.10 | $13.10 | $12.90 | $12.90 | 482,166 |
| 12/31/2025 | $13.05 | $13.10 | $12.90 | $12.95 | 464,866 |
| 12/30/2025 | $13.00 | $13.05 | $12.80 | $13.00 | 531,685 |
| 12/29/2025 | $13.20 | $13.40 | $13.05 | $13.10 | 1.25M |
| 12/26/2025 | $13.15 | $13.80 | $13.15 | $13.20 | 2.61M |
| 12/24/2025 | $12.80 | $12.90 | $12.70 | $12.75 | 673,878 |
| 12/23/2025 | $12.80 | $12.90 | $12.70 | $12.70 | 458,644 |
| 12/22/2025 | $12.90 | $12.90 | $12.60 | $12.70 | 796,839 |
| 12/19/2025 | $12.90 | $12.95 | $12.65 | $12.80 | 900,004 |
| 12/18/2025 | $13.10 | $13.10 | $12.70 | $12.80 | 1.16M |
| 12/17/2025 | $14.00 | $14.20 | $12.95 | $13.10 | 8.56M |
| 12/16/2025 | $12.60 | $13.40 | $12.60 | $13.40 | 4.39M |
| 12/15/2025 | $12.15 | $12.35 | $12.15 | $12.20 | 608,635 |
| 12/12/2025 | $12.25 | $12.40 | $12.15 | $12.20 | 486,644 |
| 12/11/2025 | $12.15 | $12.15 | $12.05 | $12.15 | 415,162 |
| 12/10/2025 | $12.15 | $12.25 | $12.10 | $12.15 | 245,470 |
| 12/9/2025 | $12.15 | $12.20 | $12.05 | $12.15 | 270,002 |
| 12/8/2025 | $12.20 | $12.25 | $12.05 | $12.20 | 381,946 |
| 12/5/2025 | $12.50 | $12.50 | $12.20 | $12.25 | 431,935 |
| 12/4/2025 | $12.50 | $12.75 | $12.50 | $12.55 | 359,581 |
| 12/3/2025 | $12.45 | $12.50 | $12.35 | $12.45 | 344,887 |
| 12/2/2025 | $12.45 | $12.55 | $12.40 | $12.45 | 293,459 |
| 12/1/2025 | $12.50 | $12.55 | $12.30 | $12.40 | 279,780 |
| 11/28/2025 | $12.40 | $12.55 | $12.30 | $12.50 | 349,369 |
| 11/27/2025 | $12.40 | $12.50 | $12.30 | $12.40 | 195,429 |
| 11/26/2025 | $12.30 | $12.45 | $12.30 | $12.40 | 324,365 |
| 11/25/2025 | $12.20 | $12.25 | $12.05 | $12.25 | 378,989 |
| 11/24/2025 | $12.20 | $12.25 | $12.00 | $12.20 | 229,077 |
| 11/21/2025 | $12.25 | $12.30 | $11.95 | $12.05 | 497,902 |
| 11/20/2025 | $12.25 | $12.35 | $12.10 | $12.25 | 429,973 |
| 11/19/2025 | $12.30 | $12.30 | $12.05 | $12.10 | 374,152 |
| 11/18/2025 | $12.40 | $12.40 | $12.05 | $12.10 | 429,949 |
| 11/17/2025 | $12.50 | $12.70 | $12.30 | $12.40 | 340,799 |
| 11/14/2025 | $12.45 | $12.70 | $12.30 | $12.60 | 461,823 |
| 11/13/2025 | $12.45 | $12.50 | $12.35 | $12.45 | 327,632 |
| 11/12/2025 | $12.25 | $12.50 | $12.15 | $12.45 | 721,604 |
| 11/11/2025 | $12.25 | $12.25 | $12.10 | $12.15 | 291,471 |
| 11/10/2025 | $12.25 | $12.25 | $12.00 | $12.15 | 489,295 |
| 11/7/2025 | $12.35 | $12.35 | $12.00 | $12.25 | 690,424 |
| 11/6/2025 | $12.50 | $12.50 | $12.25 | $12.35 | 340,399 |
| 11/5/2025 | $12.30 | $12.50 | $12.05 | $12.30 | 537,154 |
| 11/4/2025 | $12.50 | $12.60 | $12.25 | $12.30 | 454,443 |
| 11/3/2025 | $12.70 | $12.70 | $12.35 | $12.40 | 867,441 |
| 10/31/2025 | $12.90 | $12.90 | $12.65 | $12.65 | 311,440 |
| 10/30/2025 | $12.80 | $12.85 | $12.60 | $12.75 | 523,178 |
| 10/29/2025 | $12.90 | $12.90 | $12.80 | $12.80 | 309,288 |
| 10/28/2025 | $13.00 | $13.00 | $12.85 | $12.90 | 460,291 |
| 10/27/2025 | $13.30 | $13.30 | $13.00 | $13.00 | 620,672 |
| 10/23/2025 | $13.25 | $13.25 | $13.15 | $13.15 | 164,826 |
| 10/22/2025 | $13.30 | $13.50 | $13.30 | $13.35 | 608,000 |
| 10/21/2025 | $13.20 | $13.45 | $13.20 | $13.30 | 762,358 |
| 10/20/2025 | $13.10 | $13.25 | $13.00 | $13.15 | 437,481 |
| 10/17/2025 | $12.85 | $13.15 | $12.85 | $13.10 | 653,045 |