1708.TW1708.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.20 | $33.60 | $33.20 | $33.45 | 1.88M |
| 1/15/2026 | $32.90 | $33.20 | $32.70 | $33.05 | 885,583 |
| 1/14/2026 | $32.35 | $32.95 | $32.35 | $32.80 | 1.18M |
| 1/13/2026 | $32.30 | $32.35 | $31.95 | $32.20 | 857,531 |
| 1/12/2026 | $32.70 | $32.85 | $32.15 | $32.30 | 1.15M |
| 1/9/2026 | $33.20 | $33.35 | $32.60 | $32.70 | 841,650 |
| 1/8/2026 | $32.70 | $33.25 | $32.70 | $33.10 | 1.50M |
| 1/7/2026 | $32.65 | $32.90 | $32.50 | $32.60 | 974,852 |
| 1/6/2026 | $31.90 | $32.65 | $31.90 | $32.55 | 855,856 |
| 1/5/2026 | $32.10 | $32.30 | $31.70 | $31.90 | 691,220 |
| 1/2/2026 | $32.30 | $32.40 | $32.05 | $32.05 | 566,542 |
| 12/31/2025 | $32.70 | $32.70 | $32.15 | $32.15 | 916,344 |
| 12/30/2025 | $32.60 | $32.80 | $32.45 | $32.70 | 655,444 |
| 12/29/2025 | $33.05 | $33.35 | $33.00 | $33.00 | 868,588 |
| 12/26/2025 | $33.10 | $33.40 | $32.90 | $33.00 | 465,369 |
| 12/24/2025 | $33.40 | $33.45 | $33.00 | $33.10 | 727,902 |
| 12/23/2025 | $33.30 | $33.40 | $33.10 | $33.25 | 805,276 |
| 12/22/2025 | $33.05 | $33.20 | $32.95 | $33.05 | 628,877 |
| 12/19/2025 | $32.30 | $32.95 | $32.30 | $32.95 | 493,221 |
| 12/18/2025 | $32.50 | $32.60 | $32.20 | $32.30 | 801,477 |
| 12/17/2025 | $32.75 | $32.95 | $32.45 | $32.55 | 712,629 |
| 12/16/2025 | $32.85 | $32.90 | $32.25 | $32.60 | 596,695 |
| 12/15/2025 | $32.95 | $33.30 | $32.85 | $33.00 | 835,792 |
| 12/12/2025 | $33.10 | $33.15 | $32.65 | $32.80 | 616,587 |
| 12/11/2025 | $32.75 | $33.00 | $32.60 | $32.85 | 840,086 |
| 12/10/2025 | $32.65 | $32.80 | $32.45 | $32.55 | 753,275 |
| 12/9/2025 | $32.25 | $32.80 | $32.10 | $32.55 | 992,318 |
| 12/8/2025 | $32.35 | $32.50 | $32.10 | $32.45 | 1.08M |
| 12/5/2025 | $33.60 | $33.60 | $32.20 | $32.60 | 3.08M |
| 12/4/2025 | $33.50 | $35.00 | $33.50 | $33.65 | 8.76M |
| 12/3/2025 | $33.30 | $33.30 | $32.75 | $32.85 | 750,335 |
| 12/2/2025 | $32.70 | $33.40 | $32.70 | $33.00 | 1.78M |
| 12/1/2025 | $32.45 | $32.90 | $32.45 | $32.60 | 757,249 |
| 11/28/2025 | $32.80 | $32.90 | $32.40 | $32.45 | 708,556 |
| 11/27/2025 | $33.10 | $33.10 | $32.40 | $32.65 | 643,906 |
| 11/26/2025 | $32.55 | $33.30 | $32.50 | $32.85 | 2.29M |
| 11/25/2025 | $31.70 | $32.20 | $31.60 | $32.10 | 912,299 |
| 11/24/2025 | $31.45 | $31.60 | $31.05 | $31.45 | 424,026 |
| 11/21/2025 | $31.70 | $31.75 | $31.00 | $31.25 | 733,018 |
| 11/20/2025 | $31.90 | $32.00 | $31.55 | $31.75 | 511,003 |
| 11/19/2025 | $32.45 | $32.45 | $31.45 | $31.45 | 889,509 |
| 11/18/2025 | $32.20 | $32.20 | $31.75 | $31.85 | 1.04M |
| 11/17/2025 | $32.80 | $32.80 | $32.15 | $32.25 | 1.21M |
| 11/14/2025 | $32.00 | $32.95 | $32.00 | $32.50 | 2.65M |
| 11/13/2025 | $32.40 | $32.55 | $32.10 | $32.30 | 1.76M |
| 11/12/2025 | $31.80 | $32.50 | $31.65 | $32.40 | 3.42M |
| 11/11/2025 | $30.70 | $31.85 | $30.70 | $31.60 | 3.85M |
| 11/10/2025 | $30.35 | $30.35 | $29.85 | $30.35 | 522,984 |
| 11/7/2025 | $30.00 | $30.35 | $30.00 | $30.20 | 516,117 |
| 11/6/2025 | $29.90 | $30.15 | $29.80 | $30.00 | 348,533 |
| 11/5/2025 | $29.90 | $29.90 | $29.45 | $29.70 | 578,498 |
| 11/4/2025 | $30.10 | $30.10 | $29.75 | $29.90 | 1.22M |
| 11/3/2025 | $30.30 | $30.30 | $30.00 | $30.10 | 849,821 |
| 10/31/2025 | $30.60 | $30.60 | $30.10 | $30.20 | 871,263 |
| 10/30/2025 | $30.20 | $30.85 | $30.05 | $30.60 | 1.66M |
| 10/29/2025 | $30.35 | $30.45 | $30.15 | $30.20 | 642,446 |
| 10/28/2025 | $30.60 | $30.60 | $30.20 | $30.40 | 807,178 |
| 10/27/2025 | $30.80 | $30.80 | $30.50 | $30.50 | 517,049 |
| 10/23/2025 | $30.40 | $30.70 | $30.40 | $30.60 | 482,528 |
| 10/22/2025 | $30.30 | $30.65 | $30.30 | $30.55 | 438,189 |
| 10/21/2025 | $30.45 | $30.45 | $30.30 | $30.30 | 631,510 |
| 10/20/2025 | $30.45 | $30.50 | $30.25 | $30.30 | 658,088 |