1702.TW1702.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.30 | $38.35 | $38.10 | $38.10 | 219,449 |
| 1/14/2026 | $38.40 | $38.50 | $38.25 | $38.25 | 413,045 |
| 1/13/2026 | $39.25 | $39.25 | $38.45 | $38.45 | 487,760 |
| 1/12/2026 | $38.90 | $39.30 | $38.90 | $39.25 | 381,792 |
| 1/9/2026 | $38.80 | $39.00 | $38.75 | $38.85 | 290,505 |
| 1/8/2026 | $38.70 | $39.00 | $38.70 | $38.75 | 200,529 |
| 1/7/2026 | $38.60 | $38.80 | $38.55 | $38.70 | 229,868 |
| 1/6/2026 | $38.70 | $38.80 | $38.50 | $38.55 | 327,817 |
| 1/5/2026 | $39.05 | $39.05 | $38.65 | $38.70 | 238,743 |
| 1/2/2026 | $39.05 | $39.45 | $39.05 | $39.05 | 223,399 |
| 12/31/2025 | $39.00 | $39.30 | $38.90 | $39.20 | 141,580 |
| 12/30/2025 | $39.40 | $39.45 | $38.85 | $39.15 | 389,170 |
| 12/29/2025 | $39.10 | $39.80 | $39.10 | $39.55 | 477,227 |
| 12/26/2025 | $38.90 | $39.25 | $38.85 | $39.10 | 206,502 |
| 12/24/2025 | $39.05 | $39.30 | $38.85 | $38.90 | 156,950 |
| 12/23/2025 | $39.35 | $39.35 | $38.95 | $39.05 | 170,516 |
| 12/22/2025 | $39.75 | $39.75 | $39.20 | $39.35 | 221,084 |
| 12/19/2025 | $39.10 | $39.75 | $39.10 | $39.75 | 689,587 |
| 12/18/2025 | $38.50 | $39.15 | $38.50 | $39.10 | 543,954 |
| 12/17/2025 | $38.65 | $38.85 | $38.55 | $38.60 | 266,141 |
| 12/16/2025 | $38.30 | $38.60 | $38.20 | $38.60 | 321,793 |
| 12/15/2025 | $38.05 | $38.50 | $37.90 | $38.45 | 278,482 |
| 12/12/2025 | $37.75 | $38.15 | $37.75 | $37.90 | 302,280 |
| 12/11/2025 | $37.30 | $37.85 | $37.25 | $37.75 | 323,653 |
| 12/10/2025 | $37.50 | $37.60 | $37.20 | $37.20 | 466,895 |
| 12/9/2025 | $37.80 | $37.80 | $37.55 | $37.60 | 301,061 |
| 12/8/2025 | $38.00 | $38.10 | $37.65 | $37.85 | 270,161 |
| 12/5/2025 | $38.25 | $38.40 | $37.90 | $38.10 | 309,135 |
| 12/4/2025 | $38.30 | $38.50 | $38.25 | $38.25 | 132,781 |
| 12/3/2025 | $38.30 | $38.55 | $38.20 | $38.25 | 116,768 |
| 12/2/2025 | $38.25 | $38.45 | $38.10 | $38.30 | 252,188 |
| 12/1/2025 | $38.35 | $38.80 | $38.15 | $38.25 | 230,180 |
| 11/28/2025 | $37.80 | $38.60 | $37.80 | $38.35 | 609,164 |
| 11/27/2025 | $37.65 | $37.95 | $37.65 | $37.85 | 216,094 |
| 11/26/2025 | $37.00 | $38.00 | $37.00 | $38.00 | 323,256 |
| 11/25/2025 | $37.40 | $37.40 | $37.00 | $37.10 | 665,175 |
| 11/24/2025 | $37.40 | $37.55 | $37.40 | $37.40 | 206,613 |
| 11/21/2025 | $37.75 | $37.75 | $37.30 | $37.40 | 373,902 |
| 11/20/2025 | $37.70 | $37.85 | $37.60 | $37.60 | 223,335 |
| 11/19/2025 | $38.00 | $38.00 | $37.45 | $37.55 | 665,721 |
| 11/18/2025 | $38.45 | $38.45 | $37.80 | $37.85 | 820,082 |
| 11/17/2025 | $38.75 | $38.75 | $38.05 | $38.45 | 505,960 |
| 11/14/2025 | $38.70 | $39.10 | $38.65 | $38.65 | 549,043 |
| 11/13/2025 | $39.95 | $40.15 | $39.35 | $39.40 | 563,341 |
| 11/12/2025 | $38.80 | $39.75 | $38.80 | $39.65 | 553,447 |
| 11/11/2025 | $39.80 | $39.80 | $38.70 | $38.80 | 746,315 |
| 11/10/2025 | $39.80 | $39.95 | $39.40 | $39.85 | 680,583 |
| 11/7/2025 | $39.30 | $40.10 | $39.30 | $39.80 | 1.24M |
| 11/6/2025 | $38.80 | $39.45 | $38.75 | $39.45 | 707,071 |
| 11/5/2025 | $38.45 | $38.65 | $38.00 | $38.65 | 557,679 |
| 11/4/2025 | $38.60 | $38.60 | $38.30 | $38.50 | 541,212 |
| 11/3/2025 | $38.70 | $38.85 | $38.30 | $38.85 | 727,524 |
| 10/31/2025 | $39.10 | $39.15 | $38.60 | $38.70 | 552,220 |
| 10/30/2025 | $38.75 | $39.15 | $38.60 | $39.10 | 544,739 |
| 10/29/2025 | $38.80 | $38.80 | $38.30 | $38.60 | 957,572 |
| 10/28/2025 | $39.00 | $39.20 | $38.60 | $38.80 | 495,721 |
| 10/27/2025 | $39.20 | $39.30 | $38.75 | $38.85 | 403,530 |
| 10/23/2025 | $38.75 | $39.30 | $38.75 | $39.20 | 363,699 |
| 10/22/2025 | $38.60 | $38.80 | $38.50 | $38.75 | 566,122 |
| 10/21/2025 | $38.75 | $38.80 | $38.60 | $38.60 | 497,905 |
| 10/20/2025 | $39.05 | $39.20 | $38.60 | $38.75 | 579,697 |
| 10/17/2025 | $39.20 | $39.50 | $39.00 | $39.00 | 465,009 |