1612.TW1612.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.60 | $35.85 | $35.20 | $35.50 | 1.62M |
| 1/15/2026 | $35.25 | $35.35 | $35.00 | $35.20 | 817,458 |
| 1/14/2026 | $34.60 | $35.25 | $34.60 | $35.00 | 1.22M |
| 1/13/2026 | $34.85 | $34.85 | $34.20 | $34.45 | 551,694 |
| 1/12/2026 | $34.35 | $34.95 | $34.35 | $34.60 | 793,209 |
| 1/9/2026 | $34.30 | $34.30 | $33.80 | $34.10 | 556,651 |
| 1/8/2026 | $34.50 | $34.55 | $34.20 | $34.25 | 612,031 |
| 1/7/2026 | $34.15 | $34.65 | $34.15 | $34.45 | 988,095 |
| 1/6/2026 | $34.15 | $34.40 | $34.05 | $34.10 | 710,275 |
| 1/5/2026 | $34.65 | $34.65 | $34.10 | $34.10 | 796,682 |
| 1/2/2026 | $34.80 | $34.80 | $34.30 | $34.40 | 514,312 |
| 12/31/2025 | $34.45 | $34.70 | $34.30 | $34.40 | 491,104 |
| 12/30/2025 | $34.85 | $34.85 | $34.25 | $34.40 | 675,633 |
| 12/29/2025 | $35.45 | $35.95 | $34.90 | $34.90 | 848,669 |
| 12/26/2025 | $34.55 | $35.30 | $34.50 | $35.10 | 1.24M |
| 12/24/2025 | $34.75 | $35.05 | $34.45 | $34.45 | 493,734 |
| 12/23/2025 | $34.50 | $35.00 | $34.40 | $34.45 | 500,438 |
| 12/22/2025 | $34.55 | $34.55 | $34.15 | $34.45 | 423,379 |
| 12/19/2025 | $34.10 | $34.35 | $34.05 | $34.10 | 350,142 |
| 12/18/2025 | $34.40 | $34.40 | $33.90 | $34.10 | 573,739 |
| 12/17/2025 | $34.45 | $34.45 | $34.20 | $34.20 | 419,900 |
| 12/16/2025 | $34.25 | $34.50 | $34.00 | $34.20 | 887,796 |
| 12/15/2025 | $34.80 | $34.90 | $34.40 | $34.55 | 464,147 |
| 12/12/2025 | $34.45 | $35.05 | $34.45 | $34.60 | 671,839 |
| 12/11/2025 | $34.50 | $34.65 | $34.30 | $34.30 | 670,520 |
| 12/10/2025 | $34.70 | $34.85 | $34.10 | $34.20 | 1.13M |
| 12/9/2025 | $34.80 | $34.85 | $34.50 | $34.65 | 399,972 |
| 12/8/2025 | $34.50 | $34.75 | $34.30 | $34.65 | 879,419 |
| 12/5/2025 | $35.85 | $35.85 | $35.00 | $35.10 | 919,003 |
| 12/4/2025 | $35.40 | $36.00 | $35.25 | $35.50 | 1.00M |
| 12/3/2025 | $35.40 | $35.40 | $34.95 | $35.00 | 364,040 |
| 12/2/2025 | $35.15 | $35.40 | $34.85 | $34.90 | 552,829 |
| 12/1/2025 | $35.05 | $35.65 | $35.05 | $35.05 | 613,249 |
| 11/28/2025 | $35.00 | $35.45 | $35.00 | $35.00 | 537,933 |
| 11/27/2025 | $35.20 | $35.60 | $35.10 | $35.30 | 611,751 |
| 11/26/2025 | $35.15 | $35.50 | $35.15 | $35.30 | 727,160 |
| 11/25/2025 | $34.95 | $35.15 | $34.75 | $34.95 | 515,911 |
| 11/24/2025 | $35.05 | $35.20 | $34.35 | $34.55 | 896,575 |
| 11/21/2025 | $34.70 | $35.50 | $34.55 | $34.80 | 1.36M |
| 11/20/2025 | $34.50 | $35.15 | $34.50 | $34.80 | 717,675 |
| 11/19/2025 | $34.30 | $34.60 | $34.00 | $34.10 | 1.02M |
| 11/18/2025 | $35.05 | $35.10 | $34.25 | $34.30 | 1.76M |
| 11/17/2025 | $35.95 | $35.95 | $35.00 | $35.00 | 1.90M |
| 11/14/2025 | $36.05 | $36.40 | $35.80 | $35.95 | 1.39M |
| 11/13/2025 | $36.05 | $36.95 | $36.05 | $36.30 | 1.78M |
| 11/12/2025 | $36.20 | $36.70 | $36.00 | $36.00 | 1.55M |
| 11/11/2025 | $35.50 | $36.20 | $35.50 | $36.05 | 2.06M |
| 11/10/2025 | $38.00 | $38.10 | $35.25 | $35.45 | 6.23M |
| 11/7/2025 | $38.95 | $38.95 | $38.20 | $38.70 | 1.91M |
| 11/6/2025 | $40.40 | $40.40 | $38.90 | $39.15 | 2.97M |
| 11/5/2025 | $39.10 | $40.25 | $38.90 | $40.15 | 2.74M |
| 11/4/2025 | $40.60 | $40.95 | $39.25 | $39.25 | 3.73M |
| 11/3/2025 | $40.55 | $40.65 | $39.65 | $40.45 | 5.17M |
| 10/31/2025 | $39.65 | $40.30 | $39.00 | $39.40 | 6.08M |
| 10/30/2025 | $39.00 | $39.75 | $39.00 | $39.25 | 2.86M |
| 10/29/2025 | $39.40 | $39.40 | $38.70 | $38.85 | 988,972 |
| 10/28/2025 | $39.35 | $39.60 | $38.75 | $39.30 | 1.35M |
| 10/27/2025 | $39.00 | $39.35 | $38.70 | $39.05 | 1.72M |
| 10/23/2025 | $38.65 | $38.80 | $38.15 | $38.65 | 1.31M |
| 10/22/2025 | $39.10 | $39.30 | $38.70 | $38.70 | 1.92M |
| 10/21/2025 | $38.50 | $39.40 | $38.40 | $39.10 | 3.08M |
| 10/20/2025 | $38.35 | $38.55 | $37.75 | $38.20 | 1.06M |